Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.65	43.68	42.65	42.78	8,194,312	+0.23(+0.54%)
Jul 30, 2007	41.90	42.61	41.85	42.55	8,814,163	+0.65(+1.55%)
Jul 27, 2007	42.38	42.79	41.82	41.90	7,166,196	-0.34(-0.81%)
Jul 26, 2007	42.63	42.94	41.73	42.24	8,810,597	-0.89(-2.07%)
Jul 25, 2007	43.35	43.36	42.57	43.13	4,950,313	+0.11(+0.25%)
Jul 24, 2007	43.56	44.38	42.88	43.03	7,203,033	-0.54(-1.23%)
Jul 23, 2007	44.09	44.16	43.47	43.56	3,637,898	-0.25(-0.57%)
Jul 20, 2007	44.48	44.49	43.62	43.81	5,153,750	-0.67(-1.50%)
Jul 19, 2007	44.88	44.89	44.24	44.48	4,318,450	-0.17(-0.38%)
Jul 18, 2007	44.42	44.86	44.36	44.65	5,527,492	+0.21(+0.47%)
Jul 17, 2007	44.20	44.69	44.11	44.44	5,227,034	+0.20(+0.45%)
Jul 16, 2007	44.78	44.94	44.11	44.24	4,225,901	-0.81(-1.79%)
Jul 13, 2007	44.17	45.11	43.82	45.05	6,406,552	+0.89(+2.01%)
Jul 12, 2007	43.46	44.24	43.22	44.16	7,339,202	+0.73(+1.68%)
Jul 11, 2007	43.17	43.53	43.09	43.43	4,646,946	+0.15(+0.35%)
Jul 10, 2007	43.63	43.63	42.86	43.28	6,672,899	-0.61(-1.39%)
Jul 09, 2007	44.08	44.08	43.61	43.89	6,087,228	-0.06(-0.13%)
Jul 06, 2007	43.11	44.11	43.03	43.95	5,969,804	+0.94(+2.20%)
Jul 05, 2007	42.93	43.06	42.64	43.00	4,312,803	+0.03(+0.07%)
Jul 03, 2007	42.86	43.12	42.59	42.98	4,036,432	-0.12(-0.28%)
Jul 02, 2007	42.56	43.14	42.51	43.10	6,200,677	+1.24(+2.96%)
Jun 29, 2007	41.89	42.27	41.69	41.86	7,018,578	+0.21(+0.52%)
Jun 28, 2007	41.80	42.01	41.43	41.65	5,216,949	-0.11(-0.27%)
Jun 27, 2007	40.87	41.83	40.82	41.76	6,542,800	+0.75(+1.83%)
Jun 26, 2007	40.95	41.12	40.82	41.01	7,068,014	+0.09(+0.23%)
Jun 25, 2007	40.92	41.04	40.57	40.92	5,593,399	+0.02(+0.05%)
Jun 22, 2007	40.69	41.19	40.56	40.89	6,364,070	-0.01(-0.03%)
Jun 21, 2007	40.19	40.94	39.99	40.91	6,874,275	+0.60(+1.49%)
Jun 20, 2007	40.35	40.64	39.99	40.31	5,201,910	+0.01(+0.04%)
Jun 19, 2007	39.86	40.35	39.85	40.29	4,768,954	+0.24(+0.59%)
Jun 18, 2007	39.99	40.37	39.99	40.06	3,296,174	-0.06(-0.16%)
Jun 15, 2007	40.21	40.37	40.07	40.12	5,404,479	+0.24(+0.59%)
Jun 14, 2007	39.92	40.13	39.77	39.89	3,219,844	-0.15(-0.38%)
Jun 13, 2007	39.45	40.04	39.42	40.04	3,971,821	+0.58(+1.47%)
Jun 12, 2007	39.47	39.86	39.42	39.46	3,490,914	-0.39(-0.97%)
Jun 11, 2007	39.86	39.99	39.57	39.84	4,024,728	-0.22(-0.55%)
Jun 08, 2007	39.45	40.23	39.45	40.06	5,563,283	+0.54(+1.36%)
Jun 07, 2007	40.07	40.27	39.53	39.53	9,699,342	-0.40(-1.00%)
Jun 06, 2007	39.56	40.08	39.23	39.93	6,965,302	+0.26(+0.67%)
Jun 05, 2007	39.94	39.99	39.45	39.66	4,141,266	-0.48(-1.19%)
Jun 04, 2007	40.03	40.55	39.99	40.14	3,842,821	-0.12(-0.30%)
Jun 01, 2007	40.44	40.70	39.69	40.27	6,918,425	-0.13(-0.32%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)

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.