Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.34	38.19	36.96	37.04	6,442,698	+0.26(+0.71%)
Jul 30, 2007	36.00	37.46	36.00	36.78	4,624,439	+0.78(+2.17%)
Jul 27, 2007	36.45	37.18	36.00	36.00	3,419,258	-0.45(-1.23%)
Jul 26, 2007	37.19	37.36	36.01	36.45	4,812,646	-1.08(-2.88%)
Jul 25, 2007	38.15	38.45	37.29	37.53	4,306,589	-0.30(-0.79%)
Jul 24, 2007	39.43	39.55	37.75	37.83	4,851,955	-1.63(-4.13%)
Jul 23, 2007	39.42	40.00	39.15	39.46	2,634,440	+0.14(+0.36%)
Jul 20, 2007	40.32	40.37	39.15	39.32	3,533,796	-0.76(-1.90%)
Jul 19, 2007	40.79	41.13	39.94	40.08	3,316,034	-0.57(-1.40%)
Jul 18, 2007	39.88	40.75	39.65	40.65	4,240,925	+0.68(+1.70%)
Jul 17, 2007	39.93	40.63	39.83	39.97	3,208,055	+0.13(+0.33%)
Jul 16, 2007	40.50	40.50	39.60	39.84	3,774,751	-0.66(-1.63%)
Jul 13, 2007	38.73	40.58	38.73	40.50	4,671,302	+1.50(+3.85%)
Jul 12, 2007	38.61	39.50	37.95	39.00	7,023,270	-0.50(-1.27%)
Jul 11, 2007	38.65	40.76	38.53	39.50	8,417,163	+0.85(+2.20%)
Jul 10, 2007	38.13	38.83	38.04	38.65	2,218,824	+0.42(+1.10%)
Jul 09, 2007	38.19	38.55	38.02	38.23	2,207,532	+0.17(+0.45%)
Jul 06, 2007	38.10	38.15	37.80	38.06	2,721,696	+0.03(+0.08%)
Jul 05, 2007	38.45	38.45	37.99	38.03	1,834,391	-0.18(-0.47%)
Jul 03, 2007	38.21	38.40	38.04	38.21	700,599	+0.00(+0.00%)
Jul 02, 2007	38.17	38.44	37.92	38.21	2,738,336	-0.09(-0.23%)
Jun 29, 2007	38.55	38.76	37.97	38.30	2,814,657	-0.19(-0.49%)
Jun 28, 2007	38.99	39.00	38.48	38.49	2,155,021	-0.36(-0.93%)
Jun 27, 2007	38.09	38.99	38.02	38.85	2,456,480	+0.69(+1.81%)
Jun 26, 2007	38.59	38.69	38.00	38.16	2,267,086	-0.12(-0.31%)
Jun 25, 2007	38.23	38.72	37.96	38.28	1,997,589	-0.02(-0.05%)
Jun 22, 2007	38.29	38.80	38.17	38.30	2,904,531	-0.05(-0.13%)
Jun 21, 2007	39.11	39.11	38.30	38.35	3,978,207	-0.69(-1.77%)
Jun 20, 2007	39.05	39.34	38.63	39.04	2,004,100	+0.09(+0.23%)
Jun 19, 2007	39.38	39.42	38.91	38.95	1,858,100	-0.56(-1.42%)
Jun 18, 2007	39.82	40.00	39.47	39.51	1,786,000	-0.15(-0.38%)
Jun 15, 2007	39.62	39.90	39.43	39.66	2,221,800	+0.36(+0.92%)
Jun 14, 2007	39.07	39.51	38.97	39.30	2,262,000	+0.30(+0.77%)
Jun 13, 2007	38.38	39.00	38.26	39.00	2,344,900	+0.76(+1.99%)
Jun 12, 2007	38.81	38.90	38.09	38.24	3,852,500	-0.90(-2.30%)
Jun 11, 2007	39.20	39.25	38.67	39.14	2,157,903	-0.18(-0.46%)
Jun 08, 2007	38.84	39.43	38.12	39.32	3,296,139	+0.33(+0.85%)
Jun 07, 2007	39.19	39.51	38.68	38.99	3,531,654	-0.26(-0.66%)
Jun 06, 2007	39.62	39.79	38.70	39.25	6,027,262	-1.23(-3.04%)
Jun 05, 2007	41.65	41.65	39.94	40.48	5,746,578	-1.21(-2.90%)
Jun 04, 2007	41.36	41.72	41.05	41.69	3,383,444	+0.02(+0.05%)
Jun 01, 2007	41.00	41.94	40.95	41.67	2,589,780	+0.57(+1.39%)
May 31, 2007	41.15	41.20	40.76	41.10	1,861,143	-0.01(-0.02%)
May 30, 2007	41.05	41.16	40.46	41.11	2,375,247	-0.08(-0.19%)
May 29, 2007	40.38	41.28	40.26	41.19	3,096,681	+0.76(+1.88%)
May 25, 2007	40.50	40.60	40.21	40.43	2,052,213	-0.06(-0.15%)
May 24, 2007	40.47	40.88	40.22	40.49	2,953,141	+0.12(+0.30%)
May 23, 2007	40.57	40.99	40.37	40.37	2,703,019	-0.19(-0.47%)
May 22, 2007	39.76	41.00	39.67	40.56	3,957,943	+0.70(+1.76%)
May 21, 2007	39.74	40.00	38.98	39.86	3,078,889	+0.12(+0.30%)
May 18, 2007	39.50	39.90	39.45	39.74	3,526,099	+0.21(+0.53%)
May 17, 2007	39.78	39.85	38.82	39.53	4,456,809	-0.29(-0.73%)
May 16, 2007	39.09	39.96	38.84	39.82	5,986,975	+1.00(+2.58%)
May 15, 2007	39.35	39.35	38.38	38.82	9,131,254	-0.53(-1.35%)
May 14, 2007	40.77	40.77	39.21	39.35	10,413,939	-1.62(-3.95%)
May 11, 2007	41.24	41.51	40.56	40.97	10,217,104	-0.18(-0.44%)
May 10, 2007	40.47	41.58	40.00	41.15	28,285,248	-4.65(-10.15%)
May 09, 2007	45.75	46.49	45.53	45.80	5,123,101	+0.10(+0.22%)
May 08, 2007	45.17	46.41	45.05	45.70	2,288,468	+0.52(+1.15%)
May 07, 2007	45.31	45.46	45.05	45.18	1,680,028	-0.07(-0.15%)
May 04, 2007	45.30	45.95	45.02	45.25	2,325,352	-0.06(-0.13%)
May 03, 2007	45.90	46.16	45.07	45.31	3,363,407	-0.33(-0.72%)
May 02, 2007	45.99	46.07	45.41	45.64	3,263,931	-0.20(-0.44%)

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.