Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.79	39.12	38.29	38.32	41,925,448	-0.23(-0.59%)
Jul 30, 2007	38.70	38.90	38.34	38.54	44,401,208	+0.23(+0.61%)
Jul 27, 2007	38.41	38.95	38.26	38.31	46,427,716	+0.15(+0.38%)
Jul 26, 2007	38.25	38.56	37.90	38.16	63,716,552	-0.57(-1.46%)
Jul 25, 2007	38.34	38.98	37.90	38.73	41,743,888	+0.63(+1.65%)
Jul 24, 2007	38.73	38.90	37.98	38.10	40,968,556	-0.81(-2.08%)
Jul 23, 2007	39.16	39.27	38.80	38.91	30,264,356	-0.13(-0.33%)
Jul 20, 2007	39.80	39.81	38.87	39.04	40,252,804	-0.78(-1.95%)
Jul 19, 2007	40.05	40.28	39.51	39.81	27,573,800	-0.07(-0.18%)
Jul 18, 2007	39.88	40.22	39.22	39.88	35,321,652	-0.36(-0.88%)
Jul 17, 2007	40.18	40.56	40.16	40.24	24,221,392	+0.15(+0.36%)
Jul 16, 2007	39.87	40.38	39.87	40.09	17,416,254	+0.10(+0.24%)
Jul 13, 2007	40.04	40.26	39.88	40.00	17,357,594	-0.02(-0.06%)
Jul 12, 2007	39.27	40.04	39.20	40.02	22,757,878	+0.82(+2.10%)
Jul 11, 2007	39.08	39.64	38.88	39.20	29,917,996	+0.12(+0.31%)
Jul 10, 2007	39.51	39.38	39.00	39.08	33,446,014	-0.36(-0.92%)
Jul 09, 2007	39.75	39.73	39.42	39.44	26,491,278	-0.27(-0.69%)
Jul 06, 2007	39.84	39.89	39.47	39.71	25,582,418	-0.18(-0.45%)
Jul 05, 2007	39.88	40.12	39.62	39.89	15,648,690	-0.15(-0.36%)
Jul 03, 2007	39.99	40.16	39.79	40.04	10,311,304	+0.19(+0.47%)
Jul 02, 2007	39.71	39.88	39.58	39.85	13,734,801	+0.35(+0.88%)
Jun 29, 2007	39.78	39.88	39.26	39.50	23,735,670	-0.16(-0.41%)
Jun 28, 2007	39.71	39.96	39.40	39.67	18,812,440	-0.08(-0.20%)
Jun 27, 2007	39.35	39.75	39.23	39.75	19,919,576	+0.32(+0.80%)
Jun 26, 2007	39.47	39.92	39.43	39.43	25,993,658	-0.04(-0.10%)
Jun 25, 2007	39.59	39.98	39.32	39.47	25,970,580	-0.08(-0.20%)
Jun 22, 2007	40.22	40.31	39.55	39.55	44,460,420	-0.76(-1.88%)
Jun 21, 2007	40.38	40.51	40.17	40.31	23,858,152	-0.07(-0.18%)
Jun 20, 2007	40.97	41.05	40.35	40.38	27,718,618	-0.46(-1.13%)
Jun 19, 2007	40.54	41.07	40.52	40.85	31,312,076	+0.52(+1.28%)
Jun 18, 2007	40.41	40.51	40.26	40.33	16,408,925	-0.14(-0.34%)
Jun 15, 2007	40.54	40.71	40.39	40.47	33,657,180	+0.00(+0.00%)
Jun 14, 2007	40.69	40.76	40.40	40.47	21,689,464	-0.23(-0.56%)
Jun 13, 2007	40.40	40.71	40.20	40.69	24,592,844	+0.57(+1.41%)
Jun 12, 2007	40.28	40.48	40.12	40.13	21,158,538	-0.32(-0.78%)
Jun 11, 2007	40.48	40.64	40.25	40.44	16,246,952	-0.17(-0.42%)
Jun 08, 2007	40.34	40.63	40.05	40.61	22,824,514	+0.38(+0.94%)
Jun 07, 2007	40.64	40.81	40.19	40.23	26,055,038	-0.44(-1.07%)
Jun 06, 2007	40.85	40.93	40.61	40.67	18,058,548	-0.27(-0.65%)
Jun 05, 2007	41.03	41.05	40.85	40.93	15,633,254	-0.15(-0.37%)
Jun 04, 2007	41.03	41.14	40.90	41.09	15,790,323	+0.06(+0.14%)
Jun 01, 2007	41.01	41.20	40.79	41.03	17,689,388	+0.06(+0.14%)
May 31, 2007	41.06	41.24	40.78	40.97	19,844,510	-0.08(-0.20%)
May 30, 2007	40.92	41.36	40.80	41.06	19,865,470	-0.31(-0.74%)
May 29, 2007	41.40	41.61	41.34	41.36	17,788,048	-0.01(-0.02%)
May 25, 2007	41.37	41.41	41.04	41.37	14,301,971	+0.12(+0.29%)
May 24, 2007	41.77	41.81	41.18	41.25	21,360,264	-0.24(-0.58%)
May 23, 2007	41.77	41.94	41.48	41.49	16,680,083	-0.12(-0.29%)
May 22, 2007	41.38	41.71	41.35	41.61	19,071,808	+0.22(+0.53%)
May 21, 2007	41.45	41.49	41.27	41.40	17,694,714	-0.04(-0.10%)
May 18, 2007	41.53	41.51	41.30	41.44	18,148,496	+0.12(+0.29%)
May 17, 2007	41.31	41.41	41.10	41.31	18,254,208	+0.01(+0.02%)
May 16, 2007	41.29	41.55	41.10	41.31	23,480,550	+0.15(+0.35%)
May 15, 2007	41.03	41.52	41.14	41.16	19,372,654	+0.13(+0.32%)
May 14, 2007	41.23	41.33	40.85	41.03	20,564,742	-0.14(-0.33%)
May 11, 2007	40.97	41.28	40.90	41.17	13,663,573	+0.30(+0.73%)
May 10, 2007	41.57	41.59	40.84	40.87	22,111,320	-0.70(-1.69%)
May 09, 2007	41.47	41.72	41.36	41.57	20,524,446	+0.04(+0.10%)
May 08, 2007	41.55	41.61	41.28	41.53	13,360,041	-0.02(-0.04%)
May 07, 2007	41.40	41.66	41.44	41.55	14,347,474	+0.15(+0.35%)
May 04, 2007	41.61	41.66	41.28	41.40	16,779,350	+0.01(+0.02%)
May 03, 2007	41.39	41.68	41.29	41.40	15,796,443	+0.18(+0.43%)
May 02, 2007	41.23	41.36	41.14	41.22	14,204,738	+0.06(+0.16%)

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.