Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.78	40.19	38.83	38.86	2,037,318	-0.53(-1.35%)
Jul 30, 2007	38.62	39.53	38.50	39.39	2,219,368	+0.84(+2.18%)
Jul 27, 2007	39.74	40.38	38.55	38.55	2,467,405	-1.28(-3.21%)
Jul 26, 2007	40.04	40.85	39.23	39.83	2,941,708	-0.61(-1.51%)
Jul 25, 2007	41.01	41.49	39.85	40.44	2,187,529	-0.46(-1.12%)
Jul 24, 2007	42.07	42.07	40.73	40.90	1,721,751	-1.19(-2.83%)
Jul 23, 2007	42.65	42.90	42.01	42.09	1,338,600	-0.33(-0.78%)
Jul 20, 2007	42.96	43.00	42.15	42.42	1,713,251	-0.55(-1.28%)
Jul 19, 2007	42.80	43.14	42.79	42.97	720,600	+0.31(+0.73%)
Jul 18, 2007	43.01	43.06	42.19	42.66	1,380,100	-0.47(-1.09%)
Jul 17, 2007	43.48	43.61	43.10	43.13	1,009,524	+0.04(+0.09%)
Jul 16, 2007	43.18	43.65	43.09	43.09	835,100	-0.21(-0.48%)
Jul 13, 2007	42.91	43.33	42.61	43.30	686,526	+0.28(+0.65%)
Jul 12, 2007	42.80	43.02	42.29	43.02	1,060,200	+0.48(+1.13%)
Jul 11, 2007	42.20	42.67	41.75	42.54	1,635,900	+0.22(+0.52%)
Jul 10, 2007	42.70	42.98	42.29	42.32	2,360,865	-1.30(-2.98%)
Jul 09, 2007	43.89	43.89	43.41	43.62	750,600	-0.08(-0.18%)
Jul 06, 2007	43.50	43.83	42.85	43.70	1,129,698	+0.24(+0.55%)
Jul 05, 2007	43.28	43.63	43.14	43.46	1,225,300	+0.39(+0.91%)
Jul 03, 2007	43.13	43.53	42.93	43.07	1,064,900	-0.16(-0.37%)
Jul 02, 2007	41.97	43.23	41.74	43.23	1,531,300	+1.57(+3.77%)
Jun 29, 2007	41.46	42.56	41.25	41.66	1,894,800	+0.30(+0.73%)
Jun 28, 2007	41.63	41.92	40.96	41.36	1,129,883	+0.12(+0.29%)
Jun 27, 2007	40.86	41.37	40.51	41.24	1,671,856	+0.38(+0.93%)
Jun 26, 2007	41.51	41.58	40.70	40.86	1,455,800	-0.18(-0.44%)
Jun 25, 2007	41.97	42.11	40.86	41.04	1,477,200	-0.73(-1.75%)
Jun 22, 2007	41.97	42.22	41.66	41.77	1,725,900	-0.27(-0.64%)
Jun 21, 2007	41.75	42.25	41.20	42.04	1,140,600	+0.17(+0.41%)
Jun 20, 2007	42.77	42.77	41.87	41.87	1,154,300	-0.87(-2.04%)
Jun 19, 2007	42.50	42.78	42.12	42.74	1,009,800	+0.03(+0.07%)
Jun 18, 2007	42.84	42.95	42.23	42.71	1,362,400	-0.13(-0.30%)
Jun 15, 2007	41.65	43.14	41.27	42.84	2,764,600	+1.74(+4.23%)
Jun 14, 2007	41.22	41.42	40.91	41.10	1,004,200	+0.02(+0.05%)
Jun 13, 2007	40.65	41.08	40.47	41.08	1,287,500	+0.74(+1.83%)
Jun 12, 2007	40.35	41.08	39.90	40.34	1,859,500	-0.09(-0.22%)
Jun 11, 2007	40.45	40.62	40.17	40.43	1,066,700	-0.13(-0.32%)
Jun 08, 2007	39.96	40.56	39.69	40.56	989,700	+0.63(+1.58%)
Jun 07, 2007	40.79	41.18	39.83	39.93	1,609,000	-0.76(-1.87%)
Jun 06, 2007	40.98	41.07	40.54	40.69	1,004,753	-0.35(-0.85%)
Jun 05, 2007	41.86	41.94	40.69	41.04	1,433,000	-1.05(-2.49%)
Jun 04, 2007	41.63	42.12	41.75	42.09	1,302,600	+0.46(+1.10%)
Jun 01, 2007	42.07	42.09	41.52	41.63	969,500	-0.17(-0.41%)
May 31, 2007	41.91	42.06	41.54	41.80	1,306,400	+0.05(+0.12%)
May 30, 2007	40.72	41.78	40.65	41.75	1,250,300	+0.91(+2.23%)
May 29, 2007	40.19	41.36	40.19	40.84	957,650	+0.72(+1.79%)
May 25, 2007	40.19	40.50	39.93	40.12	689,800	+0.25(+0.63%)
May 24, 2007	40.27	40.45	39.54	39.87	1,800,700	-0.40(-0.99%)
May 23, 2007	40.56	40.82	40.21	40.27	1,336,000	-0.34(-0.84%)
May 22, 2007	40.30	40.78	39.89	40.61	1,732,400	+0.55(+1.37%)
May 21, 2007	39.60	40.46	39.25	40.06	1,321,900	+0.40(+1.01%)
May 18, 2007	39.56	39.82	39.25	39.66	1,657,800	+0.23(+0.58%)
May 17, 2007	39.90	40.01	39.40	39.43	1,896,352	-0.62(-1.55%)
May 16, 2007	40.36	40.48	39.87	40.05	1,550,350	-0.29(-0.72%)
May 15, 2007	40.75	40.92	40.24	40.34	1,358,500	-0.30(-0.74%)
May 14, 2007	41.08	41.23	40.51	40.64	1,034,778	-0.72(-1.74%)
May 11, 2007	40.82	41.36	40.81	41.36	808,100	+0.59(+1.45%)
May 10, 2007	41.20	41.34	40.77	40.77	1,117,600	-0.45(-1.09%)
May 09, 2007	40.60	41.28	40.59	41.22	1,030,400	+0.76(+1.88%)
May 08, 2007	40.35	40.60	40.03	40.46	620,700	+0.06(+0.15%)
May 07, 2007	40.52	40.63	40.35	40.40	568,600	+0.00(+0.00%)
May 04, 2007	40.40	40.51	40.15	40.40	1,576,500	+0.15(+0.37%)
May 03, 2007	40.25	40.48	40.16	40.25	1,125,077	+0.15(+0.37%)
May 02, 2007	39.76	40.36	39.61	40.10	782,700	+0.32(+0.80%)

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.