Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.67	42.85	41.86	42.02	2,778,040	-0.71(-1.66%)
Jul 30, 2007	42.26	42.96	42.04	42.73	2,474,930	+1.53(+3.71%)
Jul 27, 2007	42.03	42.19	41.20	41.20	3,440,468	-0.64(-1.53%)
Jul 26, 2007	42.14	42.74	41.27	41.84	3,296,662	-1.54(-3.54%)
Jul 25, 2007	43.56	43.61	42.86	43.37	2,939,220	+0.33(+0.76%)
Jul 24, 2007	43.78	44.05	42.92	43.05	3,225,250	-1.53(-3.43%)
Jul 23, 2007	44.15	44.64	44.02	44.57	3,280,187	+1.54(+3.59%)
Jul 20, 2007	43.01	43.28	42.93	43.03	2,871,379	-0.25(-0.58%)
Jul 19, 2007	43.26	43.79	43.05	43.28	13,214,171	+2.80(+6.91%)
Jul 18, 2007	40.53	40.70	40.13	40.48	4,538,954	-0.65(-1.59%)
Jul 17, 2007	40.72	41.41	40.68	41.14	3,508,777	+0.27(+0.67%)
Jul 16, 2007	40.90	41.14	40.79	40.86	2,160,912	+0.23(+0.58%)
Jul 13, 2007	40.79	40.90	40.48	40.63	2,052,845	-0.16(-0.40%)
Jul 12, 2007	39.95	40.83	39.80	40.79	2,786,381	+1.48(+3.77%)
Jul 11, 2007	39.06	39.32	39.06	39.31	2,688,211	+0.47(+1.20%)
Jul 10, 2007	39.47	39.38	38.78	38.85	2,444,014	-0.27(-0.68%)
Jul 09, 2007	39.22	39.41	39.11	39.11	1,209,746	-0.27(-0.69%)
Jul 06, 2007	39.28	39.50	39.07	39.38	1,040,995	-0.07(-0.18%)
Jul 05, 2007	39.51	39.62	39.13	39.45	1,941,168	-0.27(-0.69%)
Jul 03, 2007	39.52	39.80	39.31	39.73	2,491,741	-0.62(-1.54%)
Jul 02, 2007	40.21	40.47	40.07	40.35	1,609,359	+0.55(+1.39%)
Jun 29, 2007	39.98	40.12	39.50	39.80	1,704,493	+0.05(+0.12%)
Jun 28, 2007	40.10	40.19	39.62	39.75	2,131,140	-0.26(-0.66%)
Jun 27, 2007	39.55	40.01	39.44	40.01	2,089,572	+0.71(+1.80%)
Jun 26, 2007	39.46	39.60	39.16	39.31	3,193,309	+0.21(+0.54%)
Jun 25, 2007	39.36	39.79	39.07	39.10	1,621,293	-0.26(-0.65%)
Jun 22, 2007	39.73	39.84	39.12	39.35	1,246,191	-0.43(-1.08%)
Jun 21, 2007	39.63	39.86	39.40	39.78	2,333,384	+0.43(+1.09%)
Jun 20, 2007	39.98	40.05	39.27	39.35	1,566,882	-0.41(-1.02%)
Jun 19, 2007	39.43	39.83	39.38	39.76	3,079,225	+0.79(+2.04%)
Jun 18, 2007	39.15	39.15	38.85	38.96	2,307,205	+0.91(+2.40%)
Jun 15, 2007	37.93	38.33	37.88	38.05	1,313,948	+0.04(+0.10%)
Jun 14, 2007	37.76	38.07	37.75	38.01	1,056,651	+0.19(+0.52%)
Jun 13, 2007	37.45	37.83	37.37	37.82	1,341,282	+0.32(+0.85%)
Jun 12, 2007	37.61	37.94	37.40	37.50	2,989,011	-0.72(-1.88%)
Jun 11, 2007	38.04	38.42	37.83	38.21	1,151,870	+0.10(+0.27%)
Jun 08, 2007	37.74	38.15	37.61	38.11	1,983,948	+0.83(+2.22%)
Jun 07, 2007	37.61	37.91	37.21	37.29	2,367,006	-0.77(-2.03%)
Jun 06, 2007	38.57	38.73	37.95	38.06	3,043,037	-0.19(-0.49%)
Jun 05, 2007	38.53	38.60	37.94	38.25	3,133,380	-0.23(-0.59%)
Jun 04, 2007	38.50	38.63	38.28	38.47	1,980,098	+0.25(+0.65%)
Jun 01, 2007	38.38	38.33	37.84	38.22	3,548,738	+1.02(+2.74%)
May 31, 2007	37.19	37.47	37.12	37.20	2,158,345	+0.30(+0.80%)
May 30, 2007	36.59	36.98	36.41	36.91	1,531,731	+0.02(+0.06%)
May 29, 2007	37.21	37.32	36.80	36.88	745,571	-0.09(-0.25%)
May 25, 2007	37.02	37.11	36.78	36.98	2,035,150	+0.28(+0.76%)
May 24, 2007	37.13	37.54	36.59	36.70	2,642,783	-0.53(-1.42%)
May 23, 2007	37.64	37.64	37.17	37.23	1,878,983	+0.44(+1.19%)
May 22, 2007	36.87	37.01	36.59	36.79	3,727,666	+0.85(+2.36%)
May 21, 2007	36.07	36.06	35.81	35.94	2,245,608	-0.13(-0.37%)
May 18, 2007	35.76	36.32	35.67	36.07	1,732,547	+0.25(+0.70%)
May 17, 2007	35.75	35.95	35.70	35.82	1,196,470	-0.46(-1.27%)
May 16, 2007	36.10	36.29	35.81	36.28	1,596,783	+0.08(+0.22%)
May 15, 2007	36.20	36.64	36.10	36.20	1,395,564	-0.40(-1.09%)
May 14, 2007	36.98	36.91	36.40	36.60	1,055,239	+0.19(+0.54%)
May 11, 2007	36.06	36.47	35.93	36.41	1,264,927	+0.30(+0.82%)
May 10, 2007	36.62	36.80	35.99	36.11	2,468,578	-1.11(-2.99%)
May 09, 2007	36.10	37.46	36.10	37.23	2,678,998	+0.51(+1.40%)
May 08, 2007	36.63	36.88	36.19	36.71	1,452,421	-0.82(-2.18%)
May 07, 2007	37.65	37.70	37.44	37.53	1,007,116	+0.18(+0.48%)
May 04, 2007	37.62	37.73	37.23	37.35	1,088,989	+0.23(+0.61%)
May 03, 2007	37.05	37.12	36.85	37.12	1,908,491	-0.29(-0.77%)
May 02, 2007	37.40	37.58	37.23	37.41	1,343,078	-0.09(-0.25%)

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.