Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.37	40.43	39.42	39.47	6,637,255	-0.63(-1.58%)
Jul 30, 2007	39.83	40.31	39.65	40.10	5,255,910	+0.10(+0.25%)
Jul 27, 2007	40.33	40.63	39.96	40.00	5,350,929	-0.23(-0.58%)
Jul 26, 2007	39.64	41.29	39.55	40.24	8,206,308	-0.37(-0.91%)
Jul 25, 2007	40.48	40.65	39.73	40.61	6,196,118	+0.54(+1.35%)
Jul 24, 2007	40.72	40.78	39.80	40.07	7,046,754	+0.48(+1.20%)
Jul 23, 2007	39.16	39.59	39.10	39.59	2,766,386	+0.54(+1.38%)
Jul 20, 2007	39.55	39.62	39.05	39.05	3,141,009	-0.42(-1.06%)
Jul 19, 2007	39.29	39.55	39.27	39.47	3,294,915	+0.28(+0.70%)
Jul 18, 2007	39.18	39.34	38.79	39.19	3,611,930	+0.02(+0.04%)
Jul 17, 2007	39.49	39.62	39.18	39.18	2,983,158	-0.38(-0.96%)
Jul 16, 2007	39.28	39.67	39.13	39.56	2,913,133	+0.23(+0.58%)
Jul 13, 2007	39.57	39.60	39.14	39.33	2,262,570	-0.20(-0.50%)
Jul 12, 2007	38.73	39.56	38.72	39.53	3,333,093	+0.77(+1.98%)
Jul 11, 2007	38.37	38.89	37.43	38.76	5,706,789	+0.18(+0.46%)
Jul 10, 2007	39.37	39.08	38.57	38.58	5,342,733	-0.79(-2.00%)
Jul 09, 2007	39.69	39.90	39.12	39.37	4,994,357	-0.18(-0.45%)
Jul 06, 2007	39.79	39.79	39.50	39.55	1,684,086	-0.25(-0.62%)
Jul 05, 2007	39.80	39.93	39.66	39.79	2,506,808	+0.06(+0.16%)
Jul 03, 2007	39.87	39.87	39.67	39.73	1,478,041	+0.02(+0.06%)
Jul 02, 2007	39.25	39.70	39.32	39.70	2,801,498	+0.46(+1.17%)
Jun 29, 2007	39.08	39.49	38.95	39.25	2,911,258	+0.17(+0.44%)
Jun 28, 2007	39.13	39.40	38.99	39.08	2,477,492	-0.12(-0.30%)
Jun 27, 2007	39.05	39.25	38.75	39.19	3,680,958	-0.18(-0.45%)
Jun 26, 2007	39.34	39.73	39.19	39.37	4,547,297	+0.25(+0.63%)
Jun 25, 2007	39.18	39.51	38.98	39.12	3,166,575	+0.00(+0.00%)
Jun 22, 2007	39.59	39.59	39.03	39.12	5,090,313	-0.53(-1.33%)
Jun 21, 2007	39.66	39.80	39.31	39.65	4,501,996	-0.01(-0.03%)
Jun 20, 2007	40.15	40.30	39.66	39.66	3,559,265	-0.35(-0.87%)
Jun 19, 2007	40.64	40.64	39.86	40.01	4,540,309	-0.63(-1.56%)
Jun 18, 2007	40.71	40.80	40.55	40.64	2,853,480	-0.06(-0.16%)
Jun 15, 2007	41.43	41.51	40.67	40.71	4,320,273	-0.44(-1.07%)
Jun 14, 2007	41.33	41.42	40.86	41.15	2,187,406	-0.14(-0.34%)
Jun 13, 2007	40.92	41.49	40.74	41.29	3,873,553	+0.55(+1.34%)
Jun 12, 2007	40.83	41.02	40.71	40.74	3,840,318	-0.31(-0.74%)
Jun 11, 2007	41.22	41.28	41.01	41.05	1,719,894	-0.18(-0.43%)
Jun 08, 2007	40.78	41.23	40.72	41.22	2,292,226	+0.35(+0.86%)
Jun 07, 2007	41.31	41.38	40.87	40.87	2,760,744	-0.44(-1.07%)
Jun 06, 2007	41.82	41.85	41.29	41.31	2,065,981	-0.92(-2.18%)
Jun 05, 2007	42.34	42.71	41.98	42.23	2,658,621	+0.02(+0.06%)
Jun 04, 2007	42.05	42.28	41.96	42.21	3,372,976	+0.16(+0.38%)
Jun 01, 2007	41.63	42.16	41.63	42.05	3,717,943	+0.42(+1.00%)
May 31, 2007	41.63	41.79	41.52	41.63	2,520,272	-0.13(-0.32%)
May 30, 2007	41.54	41.81	41.15	41.77	2,610,264	+0.23(+0.55%)
May 29, 2007	40.93	41.77	41.41	41.54	3,121,409	-0.12(-0.30%)
May 25, 2007	41.43	41.78	41.42	41.66	1,486,734	+0.23(+0.55%)
May 24, 2007	41.48	41.75	41.39	41.43	2,783,259	-0.13(-0.32%)
May 23, 2007	41.66	41.80	41.48	41.57	1,944,724	-0.05(-0.13%)
May 22, 2007	41.79	41.86	41.56	41.62	1,984,414	-0.31(-0.73%)
May 21, 2007	41.95	42.18	41.79	41.93	2,027,024	-0.26(-0.63%)
May 18, 2007	42.11	42.21	41.99	42.19	2,914,299	+0.09(+0.22%)
May 17, 2007	41.83	42.26	41.76	42.10	2,844,617	+0.09(+0.21%)
May 16, 2007	41.30	42.07	41.24	42.01	2,510,557	+0.77(+1.86%)
May 15, 2007	41.65	41.66	41.19	41.24	3,534,551	-0.23(-0.57%)
May 14, 2007	41.82	41.89	41.45	41.48	2,746,444	-0.34(-0.81%)
May 11, 2007	41.63	41.87	41.48	41.82	1,983,221	+0.23(+0.56%)
May 10, 2007	41.80	41.84	41.50	41.58	2,727,815	-0.33(-0.78%)
May 09, 2007	41.85	41.98	41.56	41.91	3,487,681	+0.14(+0.34%)
May 08, 2007	41.89	41.97	41.66	41.77	1,614,392	-0.20(-0.48%)
May 07, 2007	41.75	42.03	41.60	41.97	2,074,024	+0.16(+0.39%)
May 04, 2007	41.73	42.03	41.58	41.80	2,088,211	+0.08(+0.20%)
May 03, 2007	42.13	42.13	41.62	41.72	2,043,727	-0.29(-0.68%)
May 02, 2007	41.81	42.10	41.62	42.01	1,417,422	+0.08(+0.20%)

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.