Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.52	39.64	38.05	38.09	39,603,984	-1.74(-4.36%)
Jul 30, 2007	39.28	40.12	39.27	39.83	11,315,092	+0.40(+1.02%)
Jul 27, 2007	40.26	40.28	39.15	39.43	18,532,762	-0.38(-0.96%)
Jul 26, 2007	40.06	40.60	39.53	39.81	23,540,242	-0.71(-1.75%)
Jul 25, 2007	40.18	40.92	39.84	40.52	16,369,713	+0.51(+1.28%)
Jul 24, 2007	40.16	40.80	39.87	40.01	14,751,496	-0.26(-0.63%)
Jul 23, 2007	40.36	40.58	40.16	40.26	14,567,598	+0.44(+1.10%)
Jul 20, 2007	39.46	40.21	39.15	39.82	19,648,468	+0.43(+1.10%)
Jul 19, 2007	39.57	39.81	38.80	39.39	10,578,329	-0.16(-0.41%)
Jul 18, 2007	39.30	39.75	39.26	39.55	12,737,090	+0.15(+0.38%)
Jul 17, 2007	39.22	39.51	39.07	39.41	16,984,272	-0.31(-0.79%)
Jul 16, 2007	40.26	40.58	39.60	39.72	12,916,235	-0.64(-1.58%)
Jul 13, 2007	40.40	40.88	40.23	40.36	18,684,342	+0.69(+1.75%)
Jul 12, 2007	39.04	39.67	38.98	39.66	12,979,178	+0.58(+1.49%)
Jul 11, 2007	38.65	39.14	38.52	39.08	17,241,504	+0.60(+1.55%)
Jul 10, 2007	38.63	38.91	38.48	38.48	19,997,882	-0.18(-0.48%)
Jul 09, 2007	38.69	39.03	38.58	38.67	9,788,401	-0.19(-0.49%)
Jul 06, 2007	38.78	38.92	38.63	38.86	8,240,422	-0.03(-0.07%)
Jul 05, 2007	38.85	39.02	38.74	38.89	15,691,029	-0.23(-0.60%)
Jul 03, 2007	39.14	39.32	38.97	39.12	6,296,620	-0.04(-0.09%)
Jul 02, 2007	39.27	39.58	38.83	39.16	15,277,669	-0.04(-0.09%)
Jun 29, 2007	39.49	39.55	38.86	39.19	13,537,408	-0.01(-0.04%)
Jun 28, 2007	39.15	39.73	39.04	39.21	11,650,802	-0.13(-0.34%)
Jun 27, 2007	38.87	39.38	38.72	39.34	16,934,824	+0.28(+0.73%)
Jun 26, 2007	39.53	39.63	38.95	39.06	26,571,312	-0.54(-1.36%)
Jun 25, 2007	39.28	39.82	39.27	39.60	17,555,630	-0.07(-0.18%)
Jun 22, 2007	40.20	40.51	39.67	39.67	27,478,302	-0.93(-2.29%)
Jun 21, 2007	40.82	41.26	40.39	40.60	19,898,682	-0.30(-0.75%)
Jun 20, 2007	41.19	41.61	40.82	40.90	16,964,358	-0.30(-0.74%)
Jun 19, 2007	41.55	41.60	40.99	41.21	16,297,662	-0.34(-0.82%)
Jun 18, 2007	41.68	41.69	41.01	41.55	16,154,335	-0.30(-0.71%)
Jun 15, 2007	41.57	42.04	41.52	41.84	20,319,704	+0.57(+1.37%)
Jun 14, 2007	41.31	41.49	41.21	41.28	18,354,320	+0.06(+0.15%)
Jun 13, 2007	40.62	41.26	40.60	41.22	16,359,591	+0.48(+1.19%)
Jun 12, 2007	40.60	40.92	40.48	40.73	17,183,016	+0.04(+0.09%)
Jun 11, 2007	40.41	41.03	40.31	40.70	10,589,650	+0.03(+0.07%)
Jun 08, 2007	39.88	40.77	39.85	40.67	15,248,614	+0.52(+1.29%)
Jun 07, 2007	40.41	40.61	40.11	40.15	24,880,516	-0.46(-1.13%)
Jun 06, 2007	40.69	40.78	40.24	40.61	14,605,890	-0.23(-0.56%)
Jun 05, 2007	40.31	40.97	40.12	40.84	19,331,500	+0.50(+1.23%)
Jun 04, 2007	40.09	40.43	39.87	40.34	16,311,096	-0.02(-0.05%)
Jun 01, 2007	40.07	40.64	40.05	40.36	17,093,470	+0.35(+0.87%)
May 31, 2007	39.11	40.35	39.03	40.02	26,730,822	+0.84(+2.15%)
May 30, 2007	38.65	39.24	38.63	39.17	17,825,668	+0.46(+1.19%)
May 29, 2007	38.81	38.81	38.42	38.71	10,747,729	+0.04(+0.11%)
May 25, 2007	38.31	38.68	38.29	38.67	16,183,461	-0.01(-0.04%)
May 24, 2007	39.02	39.12	38.49	38.68	20,372,642	-0.12(-0.31%)
May 23, 2007	38.73	39.07	38.48	38.80	24,087,624	+0.55(+1.45%)
May 22, 2007	38.49	38.62	38.06	38.25	16,103,939	-0.16(-0.41%)
May 21, 2007	39.02	39.09	38.31	38.41	19,243,600	+0.10(+0.26%)
May 18, 2007	37.94	38.63	37.92	38.31	20,904,718	+0.26(+0.67%)
May 17, 2007	38.39	38.60	37.83	38.05	20,032,532	-0.46(-1.20%)
May 16, 2007	38.41	39.25	38.36	38.51	25,277,134	+0.23(+0.59%)
May 15, 2007	37.12	38.29	37.12	38.29	95,968,360	-1.46(-3.67%)
May 14, 2007	39.80	40.38	39.41	39.75	26,812,564	-0.16(-0.41%)
May 11, 2007	38.46	39.92	37.96	39.91	72,543,400	-0.73(-1.80%)
May 10, 2007	44.02	44.46	40.53	40.64	64,820,480	-4.09(-9.14%)
May 09, 2007	44.13	44.81	44.10	44.73	13,518,175	+0.31(+0.70%)
May 08, 2007	45.05	45.08	44.41	44.42	19,833,752	-0.78(-1.73%)
May 07, 2007	45.37	45.61	45.15	45.20	9,184,109	+0.01(+0.03%)
May 04, 2007	45.20	45.23	44.72	45.18	16,125,726	-0.12(-0.27%)
May 03, 2007	46.48	46.54	45.19	45.30	18,575,000	-0.82(-1.78%)
May 02, 2007	46.52	46.83	46.07	46.13	26,835,180	-0.02(-0.05%)

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.