Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.84	45.24	43.74	43.74	3,023,844	-1.06(-2.38%)
Jul 30, 2007	43.37	45.11	42.81	44.80	3,446,676	+1.26(+2.89%)
Jul 27, 2007	43.31	44.19	42.84	43.54	2,785,506	+0.05(+0.11%)
Jul 26, 2007	43.97	44.40	42.84	43.49	3,031,414	-0.75(-1.69%)
Jul 25, 2007	44.43	45.01	43.44	44.24	2,329,981	+0.06(+0.13%)
Jul 24, 2007	45.50	45.52	44.10	44.19	1,693,445	-1.60(-3.49%)
Jul 23, 2007	45.86	46.46	45.57	45.78	1,752,628	+0.28(+0.62%)
Jul 20, 2007	46.24	46.43	45.09	45.50	3,050,841	-0.96(-2.06%)
Jul 19, 2007	46.92	47.48	46.18	46.46	2,220,248	-0.67(-1.43%)
Jul 18, 2007	47.17	47.58	46.34	47.13	2,480,067	-0.41(-0.85%)
Jul 17, 2007	47.48	47.91	47.27	47.54	1,823,218	+0.53(+1.13%)
Jul 16, 2007	46.22	47.18	46.21	47.01	1,766,059	+0.62(+1.33%)
Jul 13, 2007	46.59	47.13	46.36	46.39	1,858,020	-0.43(-0.93%)
Jul 12, 2007	45.45	46.88	45.16	46.83	2,451,103	+1.67(+3.69%)
Jul 11, 2007	45.24	45.55	44.84	45.16	2,411,559	-0.12(-0.26%)
Jul 10, 2007	45.61	45.93	45.24	45.28	2,705,242	-0.48(-1.06%)
Jul 09, 2007	45.47	46.15	45.36	45.76	2,169,782	+0.29(+0.65%)
Jul 06, 2007	45.14	45.54	45.03	45.47	878,857	+0.18(+0.40%)
Jul 05, 2007	45.44	45.71	45.15	45.29	963,542	-0.23(-0.51%)
Jul 03, 2007	45.37	45.73	45.37	45.52	474,533	+0.16(+0.36%)
Jul 02, 2007	45.33	45.69	45.22	45.36	1,227,329	+0.37(+0.82%)
Jun 29, 2007	45.43	45.63	44.64	44.98	1,631,298	-0.39(-0.86%)
Jun 28, 2007	44.64	45.70	44.49	45.38	2,291,639	+0.78(+1.76%)
Jun 27, 2007	44.47	44.64	44.02	44.59	2,167,088	-0.18(-0.41%)
Jun 26, 2007	45.03	45.26	44.60	44.77	1,837,117	+0.03(+0.06%)
Jun 25, 2007	44.96	45.48	44.47	44.75	1,403,297	-0.15(-0.34%)
Jun 22, 2007	45.74	45.74	44.75	44.90	2,202,554	-0.74(-1.63%)
Jun 21, 2007	45.43	45.66	45.00	45.64	1,583,158	+0.12(+0.26%)
Jun 20, 2007	46.19	46.32	45.52	45.52	1,271,808	-0.53(-1.16%)
Jun 19, 2007	45.54	46.11	45.54	46.06	1,259,526	+0.28(+0.61%)
Jun 18, 2007	45.75	45.86	45.48	45.78	978,775	+0.00(+0.00%)
Jun 15, 2007	45.75	45.87	45.55	45.78	1,961,691	+0.36(+0.80%)
Jun 14, 2007	45.52	45.62	45.21	45.41	1,320,075	+0.01(+0.02%)
Jun 13, 2007	44.26	45.41	44.26	45.41	1,868,012	+1.15(+2.59%)
Jun 12, 2007	44.88	44.95	44.25	44.26	1,462,450	-0.69(-1.54%)
Jun 11, 2007	44.63	45.17	44.41	44.95	882,205	+0.32(+0.72%)
Jun 08, 2007	43.67	44.66	43.67	44.63	1,831,310	+0.83(+1.89%)
Jun 07, 2007	44.59	44.75	43.80	43.80	2,124,494	-0.91(-2.04%)
Jun 06, 2007	44.57	44.83	44.47	44.71	2,109,474	-0.12(-0.27%)
Jun 05, 2007	45.57	45.60	44.77	44.83	1,900,366	-0.81(-1.76%)
Jun 04, 2007	45.41	45.73	45.41	45.64	1,007,922	+0.09(+0.20%)
Jun 01, 2007	45.54	45.78	45.34	45.55	1,836,640	-0.03(-0.06%)
May 31, 2007	45.45	45.87	45.45	45.57	1,681,798	+0.04(+0.09%)
May 30, 2007	45.09	45.59	44.88	45.53	1,395,484	+0.36(+0.81%)
May 29, 2007	45.21	45.50	45.06	45.17	1,227,358	-0.03(-0.08%)
May 25, 2007	44.81	45.28	44.57	45.20	1,713,790	+0.53(+1.19%)
May 24, 2007	45.06	45.43	44.49	44.67	2,199,009	-0.34(-0.76%)
May 23, 2007	44.82	45.46	44.82	45.01	1,767,725	+0.05(+0.11%)
May 22, 2007	44.64	45.15	44.64	44.96	1,670,516	+0.10(+0.22%)
May 21, 2007	44.82	45.09	44.58	44.87	1,410,467	-0.07(-0.16%)
May 18, 2007	45.15	45.15	44.84	44.94	1,551,197	+0.10(+0.22%)
May 17, 2007	45.06	45.24	44.83	44.84	1,295,749	-0.22(-0.50%)
May 16, 2007	44.96	45.40	44.55	45.06	1,456,871	+0.45(+1.00%)
May 15, 2007	44.82	45.12	44.61	44.61	1,585,725	-0.27(-0.59%)
May 14, 2007	45.55	45.58	44.66	44.88	1,165,082	-0.52(-1.14%)
May 11, 2007	45.30	45.41	44.95	45.40	1,309,071	+0.43(+0.95%)
May 10, 2007	45.52	45.71	44.97	44.97	1,799,562	-0.60(-1.31%)
May 09, 2007	44.87	45.69	44.78	45.57	2,049,670	+0.68(+1.51%)
May 08, 2007	44.90	44.90	44.53	44.89	1,187,596	-0.01(-0.02%)
May 07, 2007	44.86	45.11	44.73	44.89	1,239,815	+0.25(+0.55%)
May 04, 2007	44.60	44.74	44.37	44.65	685,585	-0.06(-0.13%)
May 03, 2007	44.61	44.72	44.32	44.70	819,836	+0.29(+0.66%)
May 02, 2007	44.45	44.63	43.96	44.41	1,142,562	+0.27(+0.62%)

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.