Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.31	41.26	40.31	40.39	23,694,368	-0.92(-2.23%)
Jul 30, 2007	40.81	41.49	40.51	41.31	22,793,638	+0.29(+0.72%)
Jul 27, 2007	40.71	41.40	40.68	41.02	25,379,136	+0.17(+0.42%)
Jul 26, 2007	40.69	41.66	40.68	40.85	33,789,680	-0.27(-0.67%)
Jul 25, 2007	41.08	41.51	40.87	41.12	20,801,464	+0.01(+0.03%)
Jul 24, 2007	40.85	42.04	40.84	41.11	22,657,092	-0.25(-0.60%)
Jul 23, 2007	40.67	41.60	40.67	41.36	14,667,747	+0.78(+1.91%)
Jul 20, 2007	40.64	41.06	40.55	40.58	18,696,992	-0.42(-1.02%)
Jul 19, 2007	40.80	41.22	40.80	41.00	13,131,476	+0.13(+0.32%)
Jul 18, 2007	40.74	41.12	40.49	40.87	16,948,162	-0.06(-0.14%)
Jul 17, 2007	41.16	41.43	40.93	40.93	21,100,792	-0.31(-0.74%)
Jul 16, 2007	40.72	41.46	40.61	41.23	19,715,888	+0.32(+0.78%)
Jul 13, 2007	40.87	41.13	40.64	40.91	18,388,432	-0.18(-0.43%)
Jul 12, 2007	40.20	41.13	40.19	41.09	26,826,300	+0.89(+2.23%)
Jul 11, 2007	39.87	40.27	39.76	40.19	18,465,426	+0.35(+0.87%)
Jul 10, 2007	40.18	40.29	39.84	39.85	19,278,488	-0.32(-0.80%)
Jul 09, 2007	40.14	40.27	40.10	40.17	18,491,212	+0.03(+0.07%)
Jul 06, 2007	40.27	40.24	40.06	40.14	12,554,302	-0.12(-0.31%)
Jul 05, 2007	40.29	40.44	40.09	40.27	18,195,866	-0.08(-0.19%)
Jul 03, 2007	40.35	40.42	40.12	40.34	7,837,841	+0.03(+0.08%)
Jul 02, 2007	39.95	40.35	40.06	40.31	15,114,571	+0.36(+0.90%)
Jun 29, 2007	40.12	40.29	39.67	39.95	18,355,520	-0.11(-0.28%)
Jun 28, 2007	40.22	40.35	39.86	40.06	14,145,338	-0.05(-0.11%)
Jun 27, 2007	39.93	40.12	39.77	40.11	16,044,253	+0.16(+0.39%)
Jun 26, 2007	39.96	40.21	39.82	39.95	22,643,042	+0.07(+0.18%)
Jun 25, 2007	39.89	40.17	39.73	39.88	17,905,084	+0.03(+0.08%)
Jun 22, 2007	40.40	40.46	39.82	39.85	30,202,300	-0.55(-1.37%)
Jun 21, 2007	40.44	40.74	40.22	40.40	20,149,950	-0.04(-0.10%)
Jun 20, 2007	40.36	40.80	40.36	40.44	28,367,584	+0.08(+0.19%)
Jun 19, 2007	40.36	40.42	39.89	40.36	29,551,328	+0.03(+0.08%)
Jun 18, 2007	40.81	40.81	40.30	40.33	23,375,152	-0.52(-1.28%)
Jun 15, 2007	40.91	41.01	40.64	40.85	26,274,552	+0.10(+0.24%)
Jun 14, 2007	40.67	40.87	40.55	40.76	17,007,532	+0.03(+0.08%)
Jun 13, 2007	40.67	41.02	40.49	40.72	23,763,098	+0.14(+0.34%)
Jun 12, 2007	40.94	41.13	40.59	40.59	15,933,295	-0.58(-1.41%)
Jun 11, 2007	41.00	41.27	40.97	41.17	12,344,763	-0.01(-0.03%)
Jun 08, 2007	40.81	41.27	40.60	41.18	23,690,954	+0.49(+1.20%)
Jun 07, 2007	40.94	40.98	40.56	40.69	32,442,016	-0.57(-1.38%)
Jun 06, 2007	41.43	41.53	41.25	41.26	15,171,642	-0.18(-0.43%)
Jun 05, 2007	41.14	41.61	41.17	41.43	20,648,248	+0.18(+0.43%)
Jun 04, 2007	41.43	41.46	41.04	41.26	17,584,204	-0.19(-0.46%)
Jun 01, 2007	41.43	41.64	41.11	41.45	13,823,426	-0.05(-0.11%)
May 31, 2007	41.62	41.74	41.34	41.49	13,213,753	-0.20(-0.47%)
May 30, 2007	41.40	41.69	41.28	41.69	15,799,850	+0.13(+0.31%)
May 29, 2007	41.08	41.67	41.07	41.56	15,149,978	+0.45(+1.10%)
May 25, 2007	41.33	41.39	41.04	41.11	14,458,822	+0.06(+0.14%)
May 24, 2007	41.13	41.40	41.02	41.05	13,740,335	-0.15(-0.36%)
May 23, 2007	41.15	41.42	41.15	41.20	11,771,154	+0.07(+0.16%)
May 22, 2007	41.14	41.34	41.00	41.13	14,827,507	-0.18(-0.43%)
May 21, 2007	41.33	41.43	41.14	41.31	14,855,380	-0.14(-0.33%)
May 18, 2007	41.46	42.07	41.30	41.45	25,169,684	+0.07(+0.17%)
May 17, 2007	41.17	41.52	40.98	41.38	15,451,512	+0.03(+0.08%)
May 16, 2007	40.68	41.53	40.55	41.34	24,213,606	+0.82(+2.01%)
May 15, 2007	40.19	41.06	40.30	40.53	22,752,726	+0.23(+0.57%)
May 14, 2007	40.25	40.42	40.19	40.30	13,408,470	+0.05(+0.11%)
May 11, 2007	40.27	40.38	40.10	40.25	12,986,057	+0.10(+0.26%)
May 10, 2007	40.48	40.51	39.85	40.15	21,606,606	-0.34(-0.84%)
May 09, 2007	40.16	40.66	40.10	40.49	16,112,021	+0.17(+0.42%)
May 08, 2007	40.60	40.46	40.16	40.32	25,391,502	-0.28(-0.69%)
May 07, 2007	40.75	41.00	40.48	40.60	18,569,692	-0.15(-0.37%)
May 04, 2007	40.64	40.79	40.32	40.75	19,040,052	+0.27(+0.66%)
May 03, 2007	40.97	40.94	40.38	40.48	27,338,810	-0.24(-0.59%)
May 02, 2007	41.27	41.27	40.68	40.72	29,863,482	-0.39(-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.