Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.83	45.22	43.72	43.72	3,024,987	-1.06(-2.38%)
Jul 30, 2007	43.35	45.09	42.79	44.79	3,447,979	+1.26(+2.89%)
Jul 27, 2007	43.29	44.18	42.83	43.53	2,786,559	+0.05(+0.11%)
Jul 26, 2007	43.95	44.38	42.83	43.48	3,032,560	-0.75(-1.69%)
Jul 25, 2007	44.41	44.99	43.42	44.23	2,330,862	+0.06(+0.13%)
Jul 24, 2007	45.48	45.51	44.09	44.17	1,694,085	-1.60(-3.49%)
Jul 23, 2007	45.84	46.44	45.56	45.77	1,753,291	+0.28(+0.62%)
Jul 20, 2007	46.22	46.41	45.07	45.49	3,051,994	-0.96(-2.06%)
Jul 19, 2007	46.90	47.46	46.16	46.44	2,221,088	-0.67(-1.43%)
Jul 18, 2007	47.15	47.56	46.33	47.12	2,481,004	-0.41(-0.85%)
Jul 17, 2007	47.47	47.89	47.25	47.52	1,823,907	+0.53(+1.13%)
Jul 16, 2007	46.20	47.17	46.19	46.99	1,766,727	+0.62(+1.33%)
Jul 13, 2007	46.57	47.11	46.34	46.37	1,858,722	-0.43(-0.93%)
Jul 12, 2007	45.43	46.86	45.14	46.81	2,452,030	+1.67(+3.69%)
Jul 11, 2007	45.22	45.53	44.82	45.14	2,412,471	-0.12(-0.26%)
Jul 10, 2007	45.59	45.91	45.22	45.26	2,706,264	-0.48(-1.06%)
Jul 09, 2007	45.45	46.13	45.34	45.74	2,170,602	+0.29(+0.65%)
Jul 06, 2007	45.12	45.52	45.02	45.45	879,189	+0.18(+0.40%)
Jul 05, 2007	45.42	45.70	45.13	45.27	963,906	-0.23(-0.51%)
Jul 03, 2007	45.35	45.71	45.35	45.50	474,712	+0.16(+0.36%)
Jul 02, 2007	45.31	45.67	45.20	45.34	1,227,792	+0.37(+0.83%)
Jun 29, 2007	45.42	45.61	44.62	44.97	1,631,915	-0.39(-0.86%)
Jun 28, 2007	44.62	45.68	44.47	45.36	2,292,505	+0.78(+1.76%)
Jun 27, 2007	44.45	44.62	44.00	44.58	2,167,908	-0.18(-0.41%)
Jun 26, 2007	45.02	45.24	44.58	44.76	1,837,811	+0.03(+0.06%)
Jun 25, 2007	44.94	45.46	44.46	44.73	1,403,827	-0.15(-0.34%)
Jun 22, 2007	45.72	45.72	44.73	44.88	2,203,386	-0.74(-1.63%)
Jun 21, 2007	45.42	45.65	44.98	45.63	1,583,756	+0.12(+0.26%)
Jun 20, 2007	46.17	46.30	45.51	45.51	1,272,288	-0.53(-1.16%)
Jun 19, 2007	45.52	46.09	45.52	46.04	1,260,002	+0.28(+0.61%)
Jun 18, 2007	45.73	45.84	45.46	45.76	979,145	+0.00(+0.00%)
Jun 15, 2007	45.73	45.85	45.53	45.76	1,962,433	+0.36(+0.80%)
Jun 14, 2007	45.50	45.60	45.19	45.39	1,320,574	+0.01(+0.02%)
Jun 13, 2007	44.24	45.39	44.24	45.39	1,868,718	+1.15(+2.59%)
Jun 12, 2007	44.86	44.93	44.23	44.24	1,463,003	-0.69(-1.54%)
Jun 11, 2007	44.61	45.15	44.39	44.93	882,539	+0.32(+0.72%)
Jun 08, 2007	43.65	44.65	43.65	44.61	1,832,002	+0.83(+1.89%)
Jun 07, 2007	44.57	44.74	43.78	43.78	2,125,297	-0.91(-2.04%)
Jun 06, 2007	44.55	44.81	44.45	44.69	2,110,272	-0.12(-0.27%)
Jun 05, 2007	45.56	45.58	44.76	44.81	1,901,084	-0.80(-1.76%)
Jun 04, 2007	45.39	45.72	45.39	45.62	1,008,303	+0.09(+0.20%)
Jun 01, 2007	45.52	45.76	45.32	45.53	1,837,334	-0.03(-0.06%)
May 31, 2007	45.43	45.85	45.43	45.56	1,682,433	+0.04(+0.09%)
May 30, 2007	45.07	45.58	44.86	45.51	1,396,011	+0.36(+0.81%)
May 29, 2007	45.19	45.49	45.04	45.15	1,227,822	-0.03(-0.08%)
May 25, 2007	44.79	45.26	44.55	45.18	1,714,438	+0.53(+1.19%)
May 24, 2007	45.04	45.42	44.47	44.65	2,199,840	-0.34(-0.76%)
May 23, 2007	44.81	45.44	44.81	45.00	1,768,394	+0.05(+0.11%)
May 22, 2007	44.62	45.13	44.62	44.95	1,671,148	+0.10(+0.22%)
May 21, 2007	44.80	45.07	44.56	44.85	1,411,000	-0.07(-0.16%)
May 18, 2007	45.13	45.13	44.82	44.92	1,551,783	+0.10(+0.22%)
May 17, 2007	45.04	45.22	44.81	44.82	1,296,238	-0.22(-0.50%)
May 16, 2007	44.94	45.38	44.53	45.04	1,457,422	+0.45(+1.00%)
May 15, 2007	44.80	45.11	44.60	44.60	1,586,325	-0.27(-0.59%)
May 14, 2007	45.53	45.56	44.65	44.86	1,165,522	-0.52(-1.14%)
May 11, 2007	45.28	45.39	44.93	45.38	1,309,565	+0.43(+0.95%)
May 10, 2007	45.50	45.69	44.95	44.95	1,800,242	-0.60(-1.31%)
May 09, 2007	44.86	45.67	44.76	45.55	2,050,444	+0.68(+1.51%)
May 08, 2007	44.88	44.88	44.51	44.87	1,188,045	-0.01(-0.02%)
May 07, 2007	44.84	45.09	44.71	44.88	1,240,284	+0.24(+0.55%)
May 04, 2007	44.58	44.72	44.35	44.63	685,844	-0.06(-0.13%)
May 03, 2007	44.60	44.70	44.30	44.69	820,146	+0.29(+0.66%)
May 02, 2007	44.43	44.62	43.95	44.39	1,142,994	+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.