Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.68	40.04	38.29	38.50	24,476,382	-1.18(-2.98%)
Jul 30, 2007	38.85	39.70	37.93	39.68	20,208,048	+0.92(+2.37%)
Jul 27, 2007	39.35	39.70	38.32	38.76	20,894,888	-0.59(-1.50%)
Jul 26, 2007	40.07	40.26	38.02	39.35	26,816,372	-0.92(-2.28%)
Jul 25, 2007	40.90	40.90	38.79	40.27	29,541,992	-0.31(-0.76%)
Jul 24, 2007	41.31	41.31	39.74	40.58	31,524,814	-1.15(-2.77%)
Jul 23, 2007	42.07	42.27	41.47	41.74	18,487,660	-0.28(-0.66%)
Jul 20, 2007	42.68	42.71	41.42	42.01	24,933,800	-0.80(-1.87%)
Jul 19, 2007	43.46	43.49	42.52	42.81	22,979,274	-0.81(-1.86%)
Jul 18, 2007	43.14	43.66	42.55	43.62	24,487,372	+0.48(+1.11%)
Jul 17, 2007	43.76	44.23	42.51	43.14	25,994,374	-0.56(-1.29%)
Jul 16, 2007	44.40	44.73	43.45	43.71	18,300,616	-0.67(-1.51%)
Jul 13, 2007	44.41	44.86	44.16	44.38	12,531,104	+0.08(+0.18%)
Jul 12, 2007	44.76	45.06	43.88	44.30	23,396,678	-0.31(-0.70%)
Jul 11, 2007	44.48	45.00	44.37	44.61	16,870,480	-0.03(-0.08%)
Jul 10, 2007	44.12	45.20	43.89	44.64	20,059,742	+0.44(+0.99%)
Jul 09, 2007	43.48	44.44	43.51	44.21	14,571,804	+0.84(+1.93%)
Jul 06, 2007	43.27	43.59	43.19	43.37	10,107,237	+0.35(+0.81%)
Jul 05, 2007	43.06	43.36	42.55	43.02	14,030,966	+0.24(+0.55%)
Jul 03, 2007	42.83	42.94	42.57	42.78	5,215,761	+0.11(+0.27%)
Jul 02, 2007	42.51	42.87	42.20	42.67	13,481,397	+0.24(+0.56%)
Jun 29, 2007	42.57	42.99	42.12	42.43	13,839,624	+0.14(+0.34%)
Jun 28, 2007	42.83	43.09	42.09	42.29	17,041,594	-0.30(-0.71%)
Jun 27, 2007	42.19	42.71	41.30	42.59	30,904,686	-0.30(-0.70%)
Jun 26, 2007	43.60	43.83	42.74	42.89	19,176,390	-0.74(-1.69%)
Jun 25, 2007	43.49	44.03	43.23	43.63	13,516,055	-0.29(-0.67%)
Jun 22, 2007	43.95	44.30	43.66	43.92	17,826,606	-0.07(-0.16%)
Jun 21, 2007	43.35	44.13	43.40	43.99	14,862,545	+0.95(+2.20%)
Jun 20, 2007	44.20	44.21	42.93	43.04	20,036,174	-1.05(-2.37%)
Jun 19, 2007	44.26	44.35	43.87	44.08	11,218,496	-0.32(-0.72%)
Jun 18, 2007	44.35	44.75	44.25	44.41	12,659,300	+0.46(+1.05%)
Jun 15, 2007	44.06	44.33	43.84	43.95	14,698,220	+0.27(+0.62%)
Jun 14, 2007	43.17	43.87	43.13	43.68	21,275,402	+0.79(+1.83%)
Jun 13, 2007	42.12	43.09	41.98	42.89	20,165,686	+1.00(+2.39%)
Jun 12, 2007	42.14	42.49	41.89	41.89	13,769,017	-0.52(-1.22%)
Jun 11, 2007	42.24	42.63	42.01	42.41	10,950,168	+0.22(+0.53%)
Jun 08, 2007	41.65	42.18	41.28	42.18	18,601,250	+0.22(+0.53%)
Jun 07, 2007	42.82	43.36	41.87	41.96	24,028,706	-0.70(-1.64%)
Jun 06, 2007	43.46	43.59	42.26	42.66	21,436,936	-1.01(-2.32%)
Jun 05, 2007	43.76	44.08	43.37	43.67	17,489,104	-0.15(-0.34%)
Jun 04, 2007	43.60	44.16	43.61	43.82	14,925,343	+0.23(+0.53%)
Jun 01, 2007	43.17	43.80	43.09	43.59	14,738,953	+0.72(+1.69%)
May 31, 2007	43.11	43.58	42.61	42.87	23,733,332	-0.33(-0.76%)
May 30, 2007	42.09	43.33	41.95	43.19	25,439,612	+0.90(+2.13%)
May 29, 2007	42.60	42.84	42.04	42.29	19,726,412	-0.64(-1.50%)
May 25, 2007	42.42	43.02	42.48	42.94	16,646,459	+0.91(+2.17%)
May 24, 2007	42.86	43.46	41.91	42.02	27,018,794	-0.78(-1.83%)
May 23, 2007	43.80	43.94	42.80	42.80	43,127,656	-0.71(-1.64%)
May 22, 2007	43.76	44.37	43.46	43.52	29,108,058	-0.02(-0.04%)
May 21, 2007	42.94	43.99	42.74	43.53	39,261,480	+1.04(+2.45%)
May 18, 2007	42.17	42.63	42.03	42.49	21,415,086	+0.52(+1.23%)
May 17, 2007	41.47	42.34	41.09	41.98	23,426,042	+0.60(+1.44%)
May 16, 2007	41.91	42.08	40.50	41.38	27,947,312	-0.42(-1.00%)
May 15, 2007	42.09	42.42	41.79	41.80	20,068,306	-0.54(-1.28%)
May 14, 2007	42.50	43.05	42.17	42.34	21,595,746	-0.07(-0.18%)
May 11, 2007	42.21	42.72	41.98	42.41	23,066,370	+0.71(+1.71%)
May 10, 2007	42.77	43.01	41.62	41.70	22,269,620	-0.88(-2.08%)
May 09, 2007	42.18	42.73	41.85	42.59	20,542,546	+0.27(+0.64%)
May 08, 2007	41.71	42.40	41.26	42.32	18,159,162	+0.68(+1.63%)
May 07, 2007	41.94	42.37	41.56	41.64	16,545,105	-0.50(-1.19%)
May 04, 2007	42.45	42.90	41.87	42.14	21,223,978	+0.02(+0.04%)
May 03, 2007	41.34	42.44	41.24	42.12	29,453,430	+0.24(+0.58%)
May 02, 2007	41.02	41.92	40.94	41.88	27,386,744	+1.01(+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.