Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.55	39.50	38.59	38.66	24,751,540	-0.88(-2.23%)
Jul 30, 2007	39.07	39.72	38.78	39.55	23,810,622	+0.28(+0.72%)
Jul 27, 2007	38.97	39.63	38.94	39.27	26,511,476	+0.16(+0.42%)
Jul 26, 2007	38.95	39.88	38.94	39.10	35,297,276	-0.26(-0.67%)
Jul 25, 2007	39.33	39.73	39.12	39.37	21,729,562	+0.01(+0.03%)
Jul 24, 2007	39.11	40.24	39.10	39.35	23,667,984	-0.24(-0.60%)
Jul 23, 2007	38.93	39.82	38.93	39.59	15,322,178	+0.74(+1.91%)
Jul 20, 2007	38.90	39.31	38.81	38.85	19,531,196	-0.40(-1.02%)
Jul 19, 2007	39.05	39.46	39.05	39.25	13,717,363	+0.12(+0.32%)
Jul 18, 2007	39.00	39.37	38.77	39.12	17,704,338	-0.06(-0.14%)
Jul 17, 2007	39.40	39.67	39.18	39.18	22,042,248	-0.29(-0.74%)
Jul 16, 2007	38.98	39.69	38.88	39.47	20,595,552	+0.31(+0.78%)
Jul 13, 2007	39.12	39.38	38.91	39.17	19,208,868	-0.17(-0.43%)
Jul 12, 2007	38.48	39.37	38.48	39.33	28,023,210	+0.86(+2.23%)
Jul 11, 2007	38.16	38.55	38.06	38.48	19,289,298	+0.33(+0.87%)
Jul 10, 2007	38.47	38.56	38.13	38.15	20,138,638	-0.31(-0.80%)
Jul 09, 2007	38.43	38.55	38.38	38.45	19,316,236	+0.02(+0.07%)
Jul 06, 2007	38.55	38.52	38.35	38.43	13,114,438	-0.12(-0.31%)
Jul 05, 2007	38.57	38.71	38.38	38.55	19,007,712	-0.07(-0.19%)
Jul 03, 2007	38.63	38.69	38.41	38.62	8,187,543	+0.03(+0.08%)
Jul 02, 2007	38.25	38.63	38.35	38.59	15,788,938	+0.34(+0.90%)
Jun 29, 2007	38.41	38.56	37.98	38.25	19,174,490	-0.11(-0.28%)
Jun 28, 2007	38.50	38.63	38.16	38.35	14,776,460	-0.04(-0.11%)
Jun 27, 2007	38.22	38.40	38.07	38.40	16,760,100	+0.15(+0.39%)
Jun 26, 2007	38.25	38.50	38.12	38.25	23,653,306	+0.07(+0.18%)
Jun 25, 2007	38.19	38.46	38.03	38.18	18,703,956	+0.03(+0.08%)
Jun 22, 2007	38.68	38.73	38.12	38.15	31,549,836	-0.53(-1.37%)
Jun 21, 2007	38.72	39.00	38.50	38.68	21,048,982	-0.04(-0.10%)
Jun 20, 2007	38.64	39.06	38.64	38.72	29,633,262	+0.08(+0.19%)
Jun 19, 2007	38.63	38.70	38.19	38.64	30,869,820	+0.03(+0.08%)
Jun 18, 2007	39.07	39.07	38.58	38.61	24,418,082	-0.50(-1.28%)
Jun 15, 2007	39.17	39.25	38.91	39.11	27,446,844	+0.09(+0.24%)
Jun 14, 2007	38.93	39.13	38.81	39.02	17,766,358	+0.03(+0.08%)
Jun 13, 2007	38.93	39.27	38.77	38.98	24,823,336	+0.13(+0.34%)
Jun 12, 2007	39.19	39.38	38.85	38.85	16,644,191	-0.56(-1.41%)
Jun 11, 2007	39.25	39.51	39.22	39.41	12,895,550	-0.01(-0.03%)
Jun 08, 2007	39.07	39.50	38.87	39.42	24,747,972	+0.47(+1.20%)
Jun 07, 2007	39.19	39.23	38.83	38.95	33,889,484	-0.54(-1.38%)
Jun 06, 2007	39.67	39.75	39.48	39.50	15,848,555	-0.17(-0.43%)
Jun 05, 2007	39.38	39.83	39.42	39.67	21,569,510	+0.17(+0.43%)
Jun 04, 2007	39.67	39.69	39.28	39.50	18,368,758	-0.18(-0.46%)
Jun 01, 2007	39.67	39.87	39.35	39.68	14,440,186	-0.04(-0.11%)
May 31, 2007	39.85	39.95	39.58	39.72	13,803,311	-0.19(-0.47%)
May 30, 2007	39.63	39.91	39.52	39.91	16,504,792	+0.12(+0.31%)
May 29, 2007	39.32	39.89	39.32	39.78	15,825,925	+0.43(+1.10%)
May 25, 2007	39.57	39.62	39.28	39.35	15,103,932	+0.06(+0.14%)
May 24, 2007	39.38	39.63	39.27	39.30	14,353,387	-0.14(-0.36%)
May 23, 2007	39.40	39.65	39.39	39.44	12,296,348	+0.06(+0.16%)
May 22, 2007	39.38	39.58	39.25	39.38	15,489,067	-0.17(-0.43%)
May 21, 2007	39.57	39.67	39.38	39.55	15,518,183	-0.13(-0.33%)
May 18, 2007	39.69	40.27	39.53	39.68	26,292,680	+0.07(+0.17%)
May 17, 2007	39.41	39.75	39.23	39.61	16,140,912	+0.03(+0.08%)
May 16, 2007	38.94	39.76	38.82	39.58	25,293,946	+0.78(+2.01%)
May 15, 2007	38.48	39.31	38.58	38.80	23,767,886	+0.22(+0.57%)
May 14, 2007	38.53	38.69	38.48	38.58	14,006,716	+0.04(+0.11%)
May 11, 2007	38.55	38.66	38.39	38.53	13,565,457	+0.10(+0.26%)
May 10, 2007	38.75	38.78	38.15	38.43	22,570,628	-0.33(-0.84%)
May 09, 2007	38.44	38.92	38.39	38.76	16,830,890	+0.16(+0.42%)
May 08, 2007	38.87	38.73	38.44	38.60	26,524,394	-0.27(-0.69%)
May 07, 2007	39.01	39.25	38.75	38.87	19,398,218	-0.14(-0.37%)
May 04, 2007	38.91	39.05	38.60	39.01	19,889,562	+0.26(+0.66%)
May 03, 2007	39.22	39.19	38.65	38.75	28,558,586	-0.23(-0.59%)
May 02, 2007	39.51	39.51	38.95	38.98	31,195,902	-0.37(-0.94%)

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.