Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.54	40.66	39.48	39.87	410,013	-0.20(-0.51%)
Jul 30, 2007	40.04	40.26	38.41	40.08	280,501	+0.97(+2.48%)
Jul 27, 2007	39.10	39.56	38.01	39.11	740,666	-2.35(-5.66%)
Jul 26, 2007	40.53	41.90	40.51	41.46	299,294	+0.11(+0.27%)
Jul 25, 2007	40.77	41.35	40.52	41.34	247,747	+0.79(+1.95%)
Jul 24, 2007	40.60	41.28	40.19	40.55	220,256	-0.74(-1.78%)
Jul 23, 2007	41.13	41.55	40.74	41.29	165,057	+0.21(+0.52%)
Jul 20, 2007	41.39	41.53	40.94	41.07	267,185	-0.41(-0.99%)
Jul 19, 2007	41.19	41.56	41.05	41.48	132,196	+0.76(+1.88%)
Jul 18, 2007	40.83	41.07	40.12	40.72	146,694	-0.42(-1.02%)
Jul 17, 2007	40.93	41.50	40.77	41.14	124,464	+0.38(+0.94%)
Jul 16, 2007	40.82	41.09	40.53	40.76	86,770	-0.26(-0.64%)
Jul 13, 2007	40.95	41.34	40.78	41.02	65,937	-0.10(-0.25%)
Jul 12, 2007	40.27	41.12	40.27	41.12	71,951	+1.23(+3.08%)
Jul 11, 2007	39.64	40.05	39.42	39.89	108,356	+0.25(+0.63%)
Jul 10, 2007	40.52	40.68	39.58	39.64	123,175	-1.27(-3.10%)
Jul 09, 2007	40.82	41.20	40.39	40.91	103,738	+0.08(+0.21%)
Jul 06, 2007	40.97	40.97	40.60	40.82	85,159	-0.22(-0.54%)
Jul 05, 2007	41.15	41.57	40.55	41.05	121,779	+0.00(+0.00%)
Jul 03, 2007	41.19	41.25	40.70	41.05	42,204	-0.14(-0.34%)
Jul 02, 2007	41.35	41.77	40.77	41.19	141,217	+0.11(+0.27%)
Jun 29, 2007	41.41	42.05	41.07	41.07	166,990	-0.34(-0.81%)
Jun 28, 2007	40.96	41.87	40.61	41.41	268,366	+1.42(+3.54%)
Jun 27, 2007	39.40	40.14	39.18	39.99	92,677	+0.17(+0.42%)
Jun 26, 2007	39.57	40.41	39.21	39.83	272,877	+0.53(+1.35%)
Jun 25, 2007	38.88	39.64	38.73	39.30	176,870	+0.41(+1.05%)
Jun 22, 2007	39.21	39.53	38.73	38.89	216,604	-0.34(-0.85%)
Jun 21, 2007	38.72	39.59	38.56	39.22	153,244	+0.24(+0.62%)
Jun 20, 2007	40.48	40.48	38.76	38.98	203,288	-1.50(-3.70%)
Jun 19, 2007	40.51	40.88	40.27	40.48	135,525	-0.11(-0.28%)
Jun 18, 2007	40.77	40.90	40.27	40.59	97,294	+0.02(+0.04%)
Jun 15, 2007	42.04	42.04	40.58	40.58	325,820	+0.01(+0.02%)
Jun 14, 2007	40.65	40.97	40.32	40.57	96,972	-0.08(-0.20%)
Jun 13, 2007	39.83	40.68	39.37	40.65	97,831	+0.96(+2.42%)
Jun 12, 2007	39.50	40.19	39.21	39.68	193,408	-0.61(-1.51%)
Jun 11, 2007	40.29	40.58	39.85	40.29	67,225	-0.20(-0.48%)
Jun 08, 2007	39.34	40.53	39.33	40.49	133,163	+1.14(+2.89%)
Jun 07, 2007	39.67	39.67	39.00	39.35	164,198	-0.55(-1.38%)
Jun 06, 2007	39.79	40.23	39.41	39.90	109,215	-0.20(-0.49%)
Jun 05, 2007	40.25	40.63	39.95	40.10	108,463	-0.43(-1.06%)
Jun 04, 2007	40.52	40.84	39.96	40.53	277,924	+0.02(+0.05%)
Jun 01, 2007	40.41	40.96	40.35	40.51	149,056	+0.41(+1.02%)
May 31, 2007	40.00	40.77	39.75	40.10	182,562	+0.25(+0.63%)
May 30, 2007	39.34	39.92	38.50	39.85	110,396	+0.50(+1.28%)
May 29, 2007	39.05	39.37	38.50	39.34	93,214	+0.47(+1.22%)
May 25, 2007	38.70	39.07	38.29	38.87	105,241	+0.47(+1.24%)
May 24, 2007	38.41	39.01	37.95	38.39	168,279	-0.02(-0.05%)
May 23, 2007	38.83	38.91	38.20	38.41	122,424	-0.29(-0.75%)
May 22, 2007	39.01	39.11	38.10	38.70	103,845	-0.54(-1.38%)
May 21, 2007	38.53	39.34	38.42	39.24	57,023	+0.55(+1.42%)
May 18, 2007	38.50	38.71	37.82	38.69	123,068	+0.37(+0.97%)
May 17, 2007	39.66	39.66	37.45	38.32	236,579	-1.51(-3.79%)
May 16, 2007	39.38	39.84	38.88	39.83	97,080	+0.50(+1.28%)
May 15, 2007	40.31	40.73	39.28	39.32	137,136	-1.10(-2.72%)
May 14, 2007	41.53	41.58	40.14	40.42	100,731	-0.97(-2.34%)
May 11, 2007	41.16	41.47	40.88	41.39	72,380	+0.59(+1.44%)
May 10, 2007	41.16	41.57	40.74	40.80	159,044	-0.67(-1.62%)
May 09, 2007	41.03	41.89	40.79	41.48	103,953	+0.34(+0.84%)
May 08, 2007	41.78	41.78	40.43	41.13	91,495	-0.65(-1.56%)
May 07, 2007	40.54	41.87	40.54	41.78	255,909	+1.24(+3.05%)
May 04, 2007	40.76	40.94	40.04	40.54	238,834	-0.20(-0.50%)
May 03, 2007	41.34	41.34	40.59	40.75	90,099	-0.60(-1.44%)
May 02, 2007	39.34	41.88	39.32	41.34	231,102	+2.16(+5.51%)

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.