Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.63	46.17	44.96	45.02	22,497,468	-0.62(-1.35%)
Jul 30, 2007	45.33	45.93	44.29	45.63	22,952,162	+0.65(+1.44%)
Jul 27, 2007	46.63	46.96	44.67	44.98	32,324,208	-1.19(-2.58%)
Jul 26, 2007	47.13	47.76	45.55	46.18	32,532,572	-1.90(-3.94%)
Jul 25, 2007	47.44	48.41	46.70	48.07	26,803,850	+0.63(+1.34%)
Jul 24, 2007	48.38	48.65	47.29	47.44	20,765,002	-1.44(-2.94%)
Jul 23, 2007	48.66	49.19	48.12	48.87	18,287,954	+0.24(+0.49%)
Jul 20, 2007	49.10	49.27	48.25	48.64	19,567,956	-0.46(-0.95%)
Jul 19, 2007	49.34	49.49	48.83	49.10	15,955,043	-0.04(-0.09%)
Jul 18, 2007	48.09	49.33	47.83	49.14	21,551,084	+1.05(+2.17%)
Jul 17, 2007	49.14	49.14	47.89	48.10	18,450,836	-0.54(-1.11%)
Jul 16, 2007	49.37	49.66	48.23	48.64	19,881,106	-0.64(-1.30%)
Jul 13, 2007	49.35	50.16	49.04	49.28	18,136,494	+0.02(+0.03%)
Jul 12, 2007	48.00	49.30	47.91	49.26	23,822,300	+1.35(+2.81%)
Jul 11, 2007	47.24	47.98	46.84	47.91	23,189,016	+0.92(+1.97%)
Jul 10, 2007	46.99	47.63	46.36	46.99	26,273,636	-0.26(-0.56%)
Jul 09, 2007	46.22	47.41	46.17	47.25	20,163,076	+0.96(+2.08%)
Jul 06, 2007	45.93	46.44	45.71	46.29	22,207,930	+0.59(+1.28%)
Jul 05, 2007	45.80	46.01	45.15	45.71	16,566,689	+0.13(+0.28%)
Jul 03, 2007	44.14	45.77	44.14	45.58	8,739,254	+0.62(+1.39%)
Jul 02, 2007	44.72	45.03	44.57	44.96	15,553,946	+0.48(+1.08%)
Jun 29, 2007	44.59	44.98	44.10	44.48	20,322,846	+0.03(+0.07%)
Jun 28, 2007	44.39	44.82	44.27	44.44	16,277,612	+0.15(+0.35%)
Jun 27, 2007	43.43	44.35	43.09	44.29	19,405,096	+0.63(+1.44%)
Jun 26, 2007	43.80	44.23	43.49	43.66	25,545,112	-0.13(-0.30%)
Jun 25, 2007	43.12	44.17	43.03	43.80	24,032,596	+0.74(+1.72%)
Jun 22, 2007	43.74	43.79	43.03	43.06	25,458,554	-0.69(-1.57%)
Jun 21, 2007	42.92	43.83	42.96	43.74	19,051,600	+0.99(+2.32%)
Jun 20, 2007	44.14	44.19	42.64	42.75	20,933,034	-1.22(-2.79%)
Jun 19, 2007	43.82	44.22	43.80	43.98	13,321,865	-0.05(-0.12%)
Jun 18, 2007	43.96	44.35	43.96	44.03	11,356,428	+0.12(+0.26%)
Jun 15, 2007	43.75	44.14	43.70	43.91	17,867,732	+0.44(+1.02%)
Jun 14, 2007	42.98	43.58	42.98	43.47	16,017,641	+0.62(+1.45%)
Jun 13, 2007	42.67	43.06	42.62	42.85	18,843,158	+0.31(+0.73%)
Jun 12, 2007	42.95	43.19	42.50	42.53	14,041,976	-0.42(-0.98%)
Jun 11, 2007	42.59	43.18	42.38	42.96	12,740,007	+0.35(+0.83%)
Jun 08, 2007	42.30	42.63	41.77	42.60	16,198,339	+0.26(+0.61%)
Jun 07, 2007	43.11	43.33	42.29	42.34	20,797,030	-0.84(-1.94%)
Jun 06, 2007	43.51	43.68	42.96	43.18	14,244,774	-0.50(-1.14%)
Jun 05, 2007	43.67	43.84	43.38	43.68	14,021,539	-0.21(-0.48%)
Jun 04, 2007	43.42	43.95	43.29	43.89	15,072,818	+0.48(+1.09%)
Jun 01, 2007	43.17	43.57	43.15	43.42	13,914,038	+0.39(+0.91%)
May 31, 2007	43.37	43.48	42.78	43.02	21,813,710	-0.40(-0.92%)
May 30, 2007	42.61	43.45	42.32	43.43	20,411,796	+0.81(+1.91%)
May 29, 2007	42.57	42.77	42.24	42.61	15,085,398	-0.22(-0.52%)
May 25, 2007	42.22	42.83	42.39	42.83	12,954,072	+0.61(+1.45%)
May 24, 2007	42.98	43.23	42.11	42.22	25,120,796	-0.76(-1.76%)
May 23, 2007	43.48	43.77	42.86	42.98	26,948,952	-0.41(-0.95%)
May 22, 2007	43.73	43.94	43.31	43.39	17,453,058	-0.34(-0.78%)
May 21, 2007	43.94	44.12	43.60	43.73	21,515,104	-0.01(-0.02%)
May 18, 2007	43.24	43.78	43.19	43.74	21,051,120	+0.73(+1.71%)
May 17, 2007	42.69	43.29	42.34	43.01	14,742,768	+0.39(+0.90%)
May 16, 2007	42.62	42.73	42.03	42.62	17,884,190	+0.00(+0.00%)
May 15, 2007	42.73	42.96	42.56	42.62	18,650,710	-0.07(-0.17%)
May 14, 2007	42.24	42.73	42.15	42.70	23,727,488	+0.44(+1.04%)
May 11, 2007	41.45	42.31	41.45	42.26	15,961,909	+0.98(+2.37%)
May 10, 2007	41.98	42.07	41.26	41.28	14,930,466	-0.82(-1.96%)
May 09, 2007	42.20	42.22	41.65	42.11	14,032,885	-0.16(-0.37%)
May 08, 2007	42.02	42.34	41.64	42.26	13,292,602	+0.25(+0.59%)
May 07, 2007	41.71	42.08	41.45	42.02	13,823,393	+0.15(+0.35%)
May 04, 2007	42.13	42.42	41.60	41.87	14,677,124	-0.14(-0.33%)
May 03, 2007	41.52	42.16	41.41	42.01	13,481,909	+0.49(+1.17%)
May 02, 2007	41.44	41.70	41.22	41.52	12,147,834	+0.15(+0.37%)

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.