Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.98	38.32	36.65	36.84	25,574,252	-1.13(-2.98%)
Jul 30, 2007	37.18	38.00	36.30	37.98	21,114,464	+0.88(+2.37%)
Jul 27, 2007	37.66	37.99	36.68	37.10	21,832,112	-0.57(-1.50%)
Jul 26, 2007	38.35	38.53	36.39	37.66	28,019,200	-0.88(-2.28%)
Jul 25, 2007	39.15	39.15	37.13	38.54	30,867,076	-0.30(-0.76%)
Jul 24, 2007	39.54	39.54	38.04	38.84	32,938,838	-1.11(-2.77%)
Jul 23, 2007	40.26	40.45	39.69	39.94	19,316,910	-0.26(-0.66%)
Jul 20, 2007	40.85	40.88	39.64	40.21	26,052,188	-0.76(-1.87%)
Jul 19, 2007	41.59	41.62	40.69	40.97	24,009,992	-0.78(-1.86%)
Jul 18, 2007	41.29	41.79	40.72	41.75	25,585,736	+0.46(+1.11%)
Jul 17, 2007	41.88	42.34	40.69	41.29	27,160,332	-0.54(-1.29%)
Jul 16, 2007	42.49	42.81	41.58	41.83	19,121,476	-0.64(-1.51%)
Jul 13, 2007	42.50	42.93	42.26	42.47	13,093,177	+0.08(+0.18%)
Jul 12, 2007	42.84	43.13	41.99	42.40	24,446,118	-0.30(-0.70%)
Jul 11, 2007	42.57	43.07	42.47	42.69	17,627,192	-0.03(-0.08%)
Jul 10, 2007	42.23	43.26	42.01	42.73	20,959,508	+0.42(+0.99%)
Jul 09, 2007	41.61	42.53	41.64	42.31	15,225,412	+0.80(+1.93%)
Jul 06, 2007	41.42	41.71	41.34	41.51	10,560,590	+0.34(+0.81%)
Jul 05, 2007	41.21	41.49	40.72	41.17	14,660,314	+0.23(+0.55%)
Jul 03, 2007	40.99	41.10	40.74	40.94	5,449,710	+0.11(+0.27%)
Jul 02, 2007	40.69	41.03	40.39	40.83	14,086,095	+0.23(+0.56%)
Jun 29, 2007	40.74	41.14	40.31	40.61	14,460,390	+0.14(+0.34%)
Jun 28, 2007	40.99	41.24	40.28	40.47	17,805,982	-0.29(-0.71%)
Jun 27, 2007	40.38	40.87	39.53	40.76	32,290,892	-0.29(-0.70%)
Jun 26, 2007	41.72	41.95	40.91	41.05	20,036,534	-0.70(-1.69%)
Jun 25, 2007	41.62	42.14	41.38	41.75	14,122,308	-0.28(-0.67%)
Jun 22, 2007	42.06	42.40	41.79	42.03	18,626,206	-0.07(-0.16%)
Jun 21, 2007	41.49	42.24	41.54	42.10	15,529,193	+0.91(+2.20%)
Jun 20, 2007	42.30	42.31	41.09	41.19	20,934,882	-1.00(-2.37%)
Jun 19, 2007	42.36	42.45	41.98	42.19	11,721,693	-0.31(-0.72%)
Jun 18, 2007	42.45	42.82	42.35	42.50	13,227,124	+0.44(+1.05%)
Jun 15, 2007	42.16	42.42	41.96	42.06	15,357,497	+0.26(+0.62%)
Jun 14, 2007	41.31	41.98	41.27	41.80	22,229,694	+0.75(+1.83%)
Jun 13, 2007	40.31	41.24	40.18	41.05	21,070,202	+0.96(+2.39%)
Jun 12, 2007	40.33	40.67	40.09	40.09	14,386,616	-0.49(-1.22%)
Jun 11, 2007	40.42	40.80	40.21	40.59	11,441,329	+0.21(+0.53%)
Jun 08, 2007	39.86	40.37	39.50	40.37	19,435,594	+0.21(+0.53%)
Jun 07, 2007	40.98	41.50	40.07	40.16	25,106,496	-0.67(-1.64%)
Jun 06, 2007	41.59	41.71	40.44	40.83	22,398,474	-0.97(-2.32%)
Jun 05, 2007	41.88	42.19	41.51	41.80	18,273,564	-0.14(-0.34%)
Jun 04, 2007	41.73	42.26	41.74	41.94	15,594,809	+0.22(+0.53%)
Jun 01, 2007	41.31	41.92	41.24	41.72	15,400,058	+0.69(+1.69%)
May 31, 2007	41.26	41.71	40.78	41.03	24,797,872	-0.31(-0.76%)
May 30, 2007	40.28	41.47	40.15	41.34	26,580,688	+0.86(+2.13%)
May 29, 2007	40.77	41.00	40.24	40.48	20,611,224	-0.62(-1.50%)
May 25, 2007	40.60	41.18	40.65	41.09	17,393,124	+0.87(+2.17%)
May 24, 2007	41.02	41.59	40.11	40.22	28,230,702	-0.75(-1.83%)
May 23, 2007	41.92	42.05	40.97	40.97	45,062,112	-0.68(-1.64%)
May 22, 2007	41.88	42.47	41.60	41.65	30,413,678	-0.02(-0.04%)
May 21, 2007	41.10	42.10	40.91	41.66	41,022,524	+1.00(+2.45%)
May 18, 2007	40.36	40.80	40.22	40.67	22,375,644	+0.49(+1.23%)
May 17, 2007	39.69	40.52	39.32	40.17	24,476,800	+0.57(+1.44%)
May 16, 2007	40.11	40.27	38.76	39.60	29,200,866	-0.40(-1.00%)
May 15, 2007	40.28	40.60	40.00	40.00	20,968,454	-0.52(-1.28%)
May 14, 2007	40.67	41.20	40.36	40.52	22,564,406	-0.07(-0.18%)
May 11, 2007	40.39	40.88	40.17	40.59	24,100,994	+0.68(+1.71%)
May 10, 2007	40.93	41.16	39.83	39.91	23,268,508	-0.85(-2.08%)
May 09, 2007	40.37	40.90	40.05	40.76	21,463,968	+0.26(+0.64%)
May 08, 2007	39.92	40.58	39.49	40.50	18,973,678	+0.65(+1.63%)
May 07, 2007	40.14	40.55	39.78	39.85	17,287,224	-0.48(-1.19%)
May 04, 2007	40.63	41.06	40.08	40.33	22,175,964	+0.02(+0.04%)
May 03, 2007	39.56	40.61	39.47	40.31	30,774,542	+0.23(+0.58%)
May 02, 2007	39.26	40.13	39.18	40.08	28,615,156	+0.96(+2.46%)

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.