Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.83	37.89	36.44	36.47	9,420,458	-0.96(-2.56%)
Jul 30, 2007	36.66	37.70	35.99	37.43	6,952,776	+0.31(+0.82%)
Jul 27, 2007	37.14	37.70	37.07	37.12	7,774,107	-0.28(-0.74%)
Jul 26, 2007	38.09	38.16	36.81	37.40	11,108,872	-1.12(-2.91%)
Jul 25, 2007	38.93	38.93	38.25	38.52	9,694,655	+0.05(+0.12%)
Jul 24, 2007	39.23	39.47	38.27	38.47	7,789,928	-0.53(-1.37%)
Jul 23, 2007	39.48	39.64	38.82	39.00	5,940,440	-0.17(-0.44%)
Jul 20, 2007	39.68	39.77	39.05	39.18	8,809,792	-0.77(-1.94%)
Jul 19, 2007	40.31	40.38	39.59	39.95	6,201,533	-0.13(-0.33%)
Jul 18, 2007	40.32	40.93	39.83	40.08	8,971,691	-0.08(-0.19%)
Jul 17, 2007	41.36	41.36	39.48	40.16	12,756,722	-0.69(-1.69%)
Jul 16, 2007	40.71	41.29	40.56	40.85	4,124,796	-0.34(-0.83%)
Jul 13, 2007	41.29	41.39	40.97	41.19	4,255,676	-0.36(-0.87%)
Jul 12, 2007	41.44	41.72	40.82	41.55	10,092,080	+0.50(+1.23%)
Jul 11, 2007	41.02	41.36	40.67	41.05	8,140,220	+0.19(+0.47%)
Jul 10, 2007	41.51	41.51	39.84	40.86	12,296,617	-0.80(-1.92%)
Jul 09, 2007	42.08	42.24	41.14	41.66	6,727,219	-0.61(-1.43%)
Jul 06, 2007	42.08	42.68	41.79	42.26	4,249,194	+0.19(+0.44%)
Jul 05, 2007	41.81	42.24	41.66	42.08	4,492,260	+0.26(+0.63%)
Jul 03, 2007	42.28	42.32	41.40	41.81	3,841,362	-0.30(-0.71%)
Jul 02, 2007	42.60	42.96	41.91	42.11	5,396,934	-0.49(-1.15%)
Jun 29, 2007	42.82	42.97	42.23	42.60	4,954,757	-0.17(-0.39%)
Jun 28, 2007	42.96	43.41	42.56	42.77	7,371,276	+0.07(+0.15%)
Jun 27, 2007	40.89	42.71	41.54	42.70	10,033,971	+1.81(+4.43%)
Jun 26, 2007	41.78	41.81	40.85	40.89	8,934,406	-0.87(-2.08%)
Jun 25, 2007	42.13	42.66	41.70	41.76	5,780,597	-0.38(-0.90%)
Jun 22, 2007	42.52	42.88	42.00	42.14	5,952,775	-0.67(-1.56%)
Jun 21, 2007	42.30	42.87	41.60	42.81	7,515,332	+0.51(+1.21%)
Jun 20, 2007	42.79	42.97	42.30	42.30	6,864,268	-0.30(-0.70%)
Jun 19, 2007	42.28	42.87	41.87	42.60	7,161,873	+0.10(+0.24%)
Jun 18, 2007	42.87	42.99	42.16	42.49	6,635,020	-0.35(-0.81%)
Jun 15, 2007	43.51	44.01	42.81	42.84	8,243,757	-0.64(-1.48%)
Jun 14, 2007	43.12	43.77	42.99	43.48	6,705,378	+0.99(+2.33%)
Jun 13, 2007	42.59	42.59	41.72	42.49	11,096,603	+0.12(+0.28%)
Jun 12, 2007	42.72	43.10	42.30	42.38	7,542,342	-0.84(-1.94%)
Jun 11, 2007	43.22	43.38	42.84	43.21	5,315,885	-0.22(-0.50%)
Jun 08, 2007	43.32	43.67	43.16	43.43	4,501,005	+0.11(+0.26%)
Jun 07, 2007	44.55	44.83	43.30	43.32	8,259,058	-1.52(-3.38%)
Jun 06, 2007	45.11	45.39	44.74	44.83	6,695,828	-0.68(-1.50%)
Jun 05, 2007	45.84	45.84	45.15	45.52	5,253,670	-0.32(-0.71%)
Jun 04, 2007	45.75	45.94	45.13	45.84	3,353,364	+0.20(+0.43%)
Jun 01, 2007	45.42	45.72	45.16	45.64	5,004,843	+0.47(+1.04%)
May 31, 2007	45.28	45.85	45.16	45.18	5,511,775	+0.19(+0.41%)
May 30, 2007	44.12	44.99	43.95	44.99	4,317,706	+0.50(+1.13%)
May 29, 2007	44.22	44.80	44.10	44.49	4,617,554	+0.36(+0.82%)
May 25, 2007	43.87	44.91	43.84	44.13	3,288,666	-0.25(-0.55%)
May 24, 2007	44.35	44.98	44.10	44.37	7,507,996	+0.10(+0.23%)
May 23, 2007	44.13	45.27	43.98	44.27	8,345,270	+0.42(+0.96%)
May 22, 2007	44.29	44.38	43.64	43.85	5,336,059	-0.44(-1.00%)
May 21, 2007	44.83	45.07	44.14	44.29	5,413,086	-0.71(-1.57%)
May 18, 2007	45.13	45.28	44.48	45.00	7,534,022	+0.52(+1.17%)
May 17, 2007	44.05	44.58	43.78	44.48	6,287,230	+1.32(+3.06%)
May 16, 2007	43.29	43.47	42.83	43.16	3,828,524	+0.20(+0.47%)
May 15, 2007	43.24	43.66	42.87	42.96	5,312,017	-0.28(-0.65%)
May 14, 2007	43.54	44.04	43.12	43.24	5,120,149	-0.31(-0.70%)
May 11, 2007	44.24	44.39	43.20	43.54	5,011,844	-0.64(-1.44%)
May 10, 2007	44.62	45.28	44.17	44.18	7,371,615	+0.07(+0.15%)
May 09, 2007	43.60	44.13	43.48	44.11	7,346,105	+0.40(+0.92%)
May 08, 2007	44.40	44.62	43.66	43.71	5,501,284	-0.99(-2.21%)
May 07, 2007	44.39	44.84	44.19	44.70	4,203,046	+0.33(+0.74%)
May 04, 2007	44.08	44.50	43.59	44.37	5,475,108	+0.47(+1.07%)
May 03, 2007	44.47	44.62	43.59	43.90	7,365,446	-0.44(-0.99%)
May 02, 2007	44.79	44.85	44.24	44.34	6,450,454	-0.43(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.