Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.12	40.52	40.10	40.28	7,969,818	+0.11(+0.27%)
Jul 30, 2007	40.10	40.20	39.89	40.17	6,731,792	+0.17(+0.43%)
Jul 27, 2007	40.25	40.36	39.88	40.00	7,293,375	-0.45(-1.11%)
Jul 26, 2007	40.20	40.45	39.98	40.45	6,335,768	+0.11(+0.27%)
Jul 25, 2007	40.60	40.72	40.26	40.34	325,369	+0.04(+0.10%)
Jul 24, 2007	40.90	40.92	40.30	40.30	38,505	-0.74(-1.80%)
Jul 23, 2007	41.17	41.20	40.90	41.04	2,448,929	-0.13(-0.32%)
Jul 20, 2007	41.07	41.41	41.07	41.17	5,322,696	-0.06(-0.15%)
Jul 19, 2007	41.12	41.35	41.04	41.23	4,295,345	-0.10(-0.24%)
Jul 18, 2007	40.85	41.36	40.55	41.33	7,847,036	+0.26(+0.63%)
Jul 17, 2007	40.86	41.15	40.85	41.07	4,143,413	+0.37(+0.91%)
Jul 16, 2007	41.20	41.23	40.61	40.70	6,082,334	-0.50(-1.21%)
Jul 13, 2007	41.19	41.29	41.15	41.20	3,277,686	+0.04(+0.10%)
Jul 12, 2007	41.30	41.39	41.10	41.16	3,297,731	-0.15(-0.36%)
Jul 11, 2007	41.35	41.45	41.26	41.31	2,858,961	-0.04(-0.10%)
Jul 10, 2007	41.60	41.66	41.29	41.35	2,815,312	-0.32(-0.77%)
Jul 09, 2007	41.66	41.76	41.50	41.67	8,640,243	-0.07(-0.17%)
Jul 06, 2007	41.42	41.75	41.40	41.74	10,829,816	+0.16(+0.38%)
Jul 05, 2007	41.37	41.66	41.31	41.58	5,875,217	+0.33(+0.80%)
Jul 03, 2007	41.70	41.80	41.13	41.25	11,273,166	+0.91(+2.26%)
Jul 02, 2007	40.05	40.50	40.05	40.34	5,532,827	+0.00(+0.00%)
Jun 29, 2007	40.05	40.50	40.05	40.34	5,532,827	+0.75(+1.89%)
Jun 28, 2007	39.65	39.80	39.45	39.59	7,428,871	-0.06(-0.15%)
Jun 27, 2007	39.29	39.90	39.20	39.65	7,227,294	+0.16(+0.41%)
Jun 26, 2007	39.25	39.75	39.00	39.49	14,174,626	-1.23(-3.02%)
Jun 25, 2007	40.30	41.14	40.28	40.72	11,110,265	+0.56(+1.39%)
Jun 22, 2007	40.50	40.70	40.16	40.16	7,045,446	-0.58(-1.42%)
Jun 21, 2007	40.51	40.88	40.20	40.74	20,807,766	+1.57(+4.01%)
Jun 20, 2007	39.27	39.50	39.11	39.17	2,987,585	-0.18(-0.46%)
Jun 19, 2007	39.32	39.42	39.09	39.35	2,898,225	-0.03(-0.08%)
Jun 18, 2007	39.20	39.52	39.20	39.38	2,319,554	+0.19(+0.48%)
Jun 15, 2007	38.75	39.28	38.75	39.19	6,142,475	+0.34(+0.88%)
Jun 14, 2007	39.16	39.30	38.80	38.85	2,618,703	-0.43(-1.09%)
Jun 13, 2007	39.49	39.70	39.07	39.28	2,830,205	-0.29(-0.73%)
Jun 12, 2007	39.80	39.95	39.57	39.57	4,577,793	-0.25(-0.63%)
Jun 11, 2007	39.61	39.89	39.50	39.82	4,056,459	+0.19(+0.48%)
Jun 08, 2007	39.32	39.63	39.22	39.63	3,208,355	+0.23(+0.58%)
Jun 07, 2007	39.40	39.65	39.34	39.40	3,907,133	-0.18(-0.45%)
Jun 06, 2007	39.40	39.68	39.32	39.58	6,950,393	+0.38(+0.97%)
Jun 05, 2007	39.40	39.45	39.10	39.20	6,235,459	+0.20(+0.51%)
Jun 04, 2007	39.37	39.60	38.95	39.00	3,202,588	-0.77(-1.94%)
Jun 01, 2007	39.50	39.85	39.46	39.77	6,509,135	+0.30(+0.76%)
May 31, 2007	39.50	39.69	39.39	39.47	4,106,693	-0.14(-0.35%)
May 30, 2007	39.35	39.61	39.20	39.61	17,365,836	+0.14(+0.35%)
May 29, 2007	39.50	39.70	39.37	39.47	7,097,317	+0.06(+0.15%)
May 25, 2007	39.31	39.72	39.21	39.41	2,591,236	+0.08(+0.20%)
May 24, 2007	39.30	39.60	39.17	39.33	6,028,456	+0.07(+0.18%)
May 23, 2007	38.65	39.74	38.65	39.26	7,644,730	+0.51(+1.32%)
May 22, 2007	37.75	38.99	37.75	38.75	2,937,897	+0.03(+0.08%)
May 21, 2007	37.90	39.02	37.90	38.72	7,285,152	+0.00(+0.00%)
May 18, 2007	37.90	39.02	37.90	38.72	7,285,152	+0.84(+2.22%)
May 17, 2007	37.95	37.95	37.51	37.88	4,599,874	+0.79(+2.13%)
May 16, 2007	37.06	37.24	36.90	37.09	2,930,588	-0.06(-0.16%)
May 15, 2007	37.00	37.15	36.90	37.15	2,295,364	+0.11(+0.30%)
May 14, 2007	37.06	37.20	36.90	37.04	1,344,981	-0.16(-0.43%)
May 11, 2007	37.30	37.39	36.88	37.20	4,154,493	-0.16(-0.43%)
May 10, 2007	37.20	37.40	37.10	37.36	2,858,934	+0.14(+0.38%)
May 09, 2007	37.45	37.48	37.05	37.22	2,812,475	-0.28(-0.75%)
May 08, 2007	37.30	38.03	37.25	37.50	3,936,192	+0.10(+0.27%)
May 07, 2007	37.50	37.53	37.17	37.40	2,667,837	-0.20(-0.53%)
May 04, 2007	37.45	37.68	37.33	37.60	2,091,488	+0.20(+0.53%)
May 03, 2007	37.45	37.85	37.30	37.40	1,641,739	-0.19(-0.51%)
May 02, 2007	37.10	37.69	37.05	37.59	2,335,472	+0.29(+0.78%)

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.