Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.07	42.14	40.80	40.80	1,080,553	-1.10(-2.63%)
Jul 30, 2007	41.67	42.20	41.51	41.90	1,186,200	+0.23(+0.55%)
Jul 27, 2007	41.38	42.08	41.10	41.67	1,478,200	+0.03(+0.07%)
Jul 26, 2007	41.82	42.33	41.40	41.64	2,507,906	-1.08(-2.53%)
Jul 25, 2007	42.94	43.24	42.32	42.72	1,690,080	-0.19(-0.44%)
Jul 24, 2007	43.38	43.63	42.89	42.91	1,139,558	-0.80(-1.83%)
Jul 23, 2007	43.70	43.95	43.60	43.71	647,500	+0.11(+0.25%)
Jul 20, 2007	44.08	44.08	43.51	43.60	866,300	-0.54(-1.22%)
Jul 19, 2007	43.88	44.34	43.82	44.14	1,169,979	+0.55(+1.26%)
Jul 18, 2007	43.65	43.92	43.49	43.59	1,233,600	-0.28(-0.64%)
Jul 17, 2007	44.50	44.87	43.64	43.87	1,383,800	-0.62(-1.39%)
Jul 16, 2007	44.26	44.73	44.13	44.49	1,116,400	+0.02(+0.04%)
Jul 13, 2007	45.18	45.23	44.26	44.47	2,115,800	-0.70(-1.55%)
Jul 12, 2007	44.90	45.21	44.50	45.17	826,200	+0.38(+0.85%)
Jul 11, 2007	44.42	44.79	43.94	44.79	981,100	+0.22(+0.49%)
Jul 10, 2007	44.07	44.90	43.88	44.57	1,861,130	+0.20(+0.45%)
Jul 09, 2007	44.08	44.52	43.91	44.37	1,160,129	+0.46(+1.05%)
Jul 06, 2007	43.54	44.14	43.44	43.91	790,552	+0.16(+0.37%)
Jul 05, 2007	43.42	43.77	43.24	43.75	1,617,371	+0.28(+0.64%)
Jul 03, 2007	43.17	43.58	43.00	43.47	459,600	+0.24(+0.56%)
Jul 02, 2007	42.93	43.23	42.70	43.23	1,094,219	+0.72(+1.69%)
Jun 29, 2007	42.30	42.86	42.23	42.51	1,584,100	+0.38(+0.90%)
Jun 28, 2007	41.90	42.46	41.64	42.13	1,356,400	+0.23(+0.55%)
Jun 27, 2007	40.84	41.92	39.96	41.90	2,278,092	+1.06(+2.60%)
Jun 26, 2007	40.10	41.07	40.10	40.84	2,038,100	+0.77(+1.92%)
Jun 25, 2007	40.34	40.67	40.02	40.07	1,078,200	-0.28(-0.69%)
Jun 22, 2007	40.30	40.57	40.17	40.35	1,206,350	-0.17(-0.42%)
Jun 21, 2007	40.52	40.80	40.07	40.52	2,833,800	+0.00(+0.00%)
Jun 20, 2007	40.88	40.90	40.39	40.52	1,365,200	-0.32(-0.78%)
Jun 19, 2007	40.76	41.00	40.66	40.84	672,100	-0.27(-0.66%)
Jun 18, 2007	40.97	41.33	40.75	41.11	682,700	+0.14(+0.34%)
Jun 15, 2007	40.40	41.09	40.13	40.97	1,629,500	+0.64(+1.59%)
Jun 14, 2007	40.13	40.39	40.05	40.33	1,386,200	+0.21(+0.52%)
Jun 13, 2007	41.23	41.23	39.45	40.12	2,667,300	-0.23(-0.57%)
Jun 12, 2007	40.81	41.20	40.35	40.35	1,305,300	-0.71(-1.73%)
Jun 11, 2007	43.67	43.67	40.96	41.06	1,730,950	+0.30(+0.74%)
Jun 08, 2007	40.13	40.82	40.10	40.76	675,200	+0.69(+1.72%)
Jun 07, 2007	41.20	41.26	40.07	40.07	971,720	-1.38(-3.33%)
Jun 06, 2007	40.88	41.53	40.80	41.45	1,785,554	+0.22(+0.53%)
Jun 05, 2007	40.77	41.41	40.50	41.23	1,679,700	+0.39(+0.95%)
Jun 04, 2007	39.62	40.92	39.51	40.84	1,346,600	+0.97(+2.43%)
Jun 01, 2007	40.35	40.45	39.71	39.87	1,212,700	-0.43(-1.07%)
May 31, 2007	41.12	41.12	39.82	40.30	1,462,000	+0.07(+0.17%)
May 30, 2007	40.17	40.23	39.90	40.23	1,007,200	+0.06(+0.15%)
May 29, 2007	40.72	40.75	39.91	40.17	995,400	-0.54(-1.33%)
May 25, 2007	40.35	40.79	40.17	40.71	735,400	+0.47(+1.17%)
May 24, 2007	41.50	41.51	40.07	40.24	1,995,394	-1.30(-3.13%)
May 23, 2007	41.94	42.06	41.50	41.54	561,500	-0.40(-0.95%)
May 22, 2007	41.74	42.07	41.61	41.94	780,200	+0.15(+0.36%)
May 21, 2007	41.51	41.92	41.38	41.79	712,306	+0.29(+0.70%)
May 18, 2007	41.08	41.51	40.82	41.50	1,052,200	+0.38(+0.92%)
May 17, 2007	41.34	41.47	41.07	41.12	547,013	-0.21(-0.51%)
May 16, 2007	41.71	41.71	41.11	41.33	792,100	+0.11(+0.27%)
May 15, 2007	41.30	41.85	41.15	41.22	868,626	-0.17(-0.41%)
May 14, 2007	42.14	42.28	41.27	41.39	1,095,600	-0.75(-1.78%)
May 11, 2007	42.07	42.22	41.77	42.14	1,585,250	+0.08(+0.19%)
May 10, 2007	42.81	42.85	42.00	42.06	1,265,146	-0.83(-1.94%)
May 09, 2007	42.87	43.10	42.65	42.89	989,000	-0.11(-0.26%)
May 08, 2007	43.35	43.36	42.69	43.00	1,068,000	-0.59(-1.35%)
May 07, 2007	43.75	43.95	43.58	43.59	887,661	-0.27(-0.62%)
May 04, 2007	43.80	44.19	43.55	43.86	1,135,500	+0.20(+0.46%)
May 03, 2007	43.17	43.74	43.14	43.66	1,362,700	+0.49(+1.14%)
May 02, 2007	42.40	43.58	42.29	43.17	1,414,788	+0.88(+2.08%)

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.