Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.97	40.24	39.27	39.27	55,892	-0.35(-0.88%)
Jul 30, 2007	39.09	39.77	39.00	39.62	32,851	+0.57(+1.45%)
Jul 27, 2007	39.92	40.02	39.06	39.06	79,081	-0.92(-2.31%)
Jul 26, 2007	40.40	40.42	39.42	39.98	199,189	-0.88(-2.16%)
Jul 25, 2007	40.97	41.07	40.43	40.86	54,702	+0.20(+0.50%)
Jul 24, 2007	41.41	41.47	40.66	40.66	257,608	-0.96(-2.31%)
Jul 23, 2007	41.61	41.79	41.61	41.62	16,054	+0.22(+0.54%)
Jul 20, 2007	41.96	41.96	41.36	41.40	45,486	-0.59(-1.39%)
Jul 19, 2007	41.96	42.03	41.79	41.98	60,202	+0.16(+0.39%)
Jul 18, 2007	41.66	41.82	41.51	41.82	53,959	-0.13(-0.32%)
Jul 17, 2007	41.98	42.13	41.92	41.96	53,216	+0.05(+0.13%)
Jul 16, 2007	42.06	42.17	41.90	41.90	41,473	-0.24(-0.56%)
Jul 13, 2007	41.84	42.14	41.81	42.14	54,108	+0.30(+0.72%)
Jul 12, 2007	41.24	41.84	41.23	41.84	50,392	+0.78(+1.90%)
Jul 11, 2007	40.86	41.06	40.82	41.06	52,175	+0.26(+0.64%)
Jul 10, 2007	41.24	41.24	40.79	40.79	47,567	-0.70(-1.69%)
Jul 09, 2007	41.63	41.63	41.39	41.49	68,824	+0.01(+0.03%)
Jul 06, 2007	41.49	41.54	41.28	41.48	21,702	-0.05(-0.11%)
Jul 05, 2007	41.50	41.61	41.36	41.53	25,270	+0.01(+0.02%)
Jul 03, 2007	41.61	41.68	41.43	41.52	20,513	+0.05(+0.11%)
Jul 02, 2007	41.07	41.47	41.07	41.47	55,297	+0.62(+1.51%)
Jun 29, 2007	40.92	41.16	40.59	40.85	19,473	-0.07(-0.18%)
Jun 28, 2007	40.91	41.13	40.87	40.93	51,878	+0.08(+0.20%)
Jun 27, 2007	40.26	40.85	40.22	40.85	24,675	+0.38(+0.93%)
Jun 26, 2007	40.81	40.88	40.47	40.47	41,770	-0.08(-0.20%)
Jun 25, 2007	40.72	41.03	40.49	40.55	60,054	-0.36(-0.87%)
Jun 22, 2007	41.29	41.29	40.83	40.91	70,756	-0.50(-1.20%)
Jun 21, 2007	41.17	41.46	40.92	41.41	26,459	+0.17(+0.41%)
Jun 20, 2007	41.96	41.98	41.24	41.24	39,094	-0.67(-1.59%)
Jun 19, 2007	41.78	41.92	41.68	41.90	28,391	+0.18(+0.44%)
Jun 18, 2007	42.03	42.03	41.72	41.72	26,310	-0.23(-0.55%)
Jun 15, 2007	42.05	42.16	41.91	41.95	74,621	+0.32(+0.78%)
Jun 14, 2007	41.72	41.86	41.58	41.63	118,919	+0.08(+0.19%)
Jun 13, 2007	41.21	41.55	41.16	41.55	116,986	+0.61(+1.50%)
Jun 12, 2007	41.36	41.40	40.93	40.94	55,446	-0.46(-1.12%)
Jun 11, 2007	41.27	41.55	41.27	41.40	39,986	+0.17(+0.41%)
Jun 08, 2007	40.83	41.24	40.75	41.23	84,432	+0.32(+0.77%)
Jun 07, 2007	41.61	41.67	40.88	40.92	60,054	-0.89(-2.14%)
Jun 06, 2007	41.92	41.94	41.70	41.81	28,243	-0.38(-0.89%)
Jun 05, 2007	42.41	42.45	42.08	42.19	32,851	-0.34(-0.79%)
Jun 04, 2007	42.57	42.60	42.45	42.52	8,472	-0.07(-0.16%)
Jun 01, 2007	42.62	42.69	42.48	42.59	30,027	+0.13(+0.32%)
May 31, 2007	42.56	42.58	42.40	42.46	28,986	+0.03(+0.08%)
May 30, 2007	41.46	42.42	41.46	42.42	22,891	+0.31(+0.73%)
May 29, 2007	42.16	42.23	41.97	42.11	31,216	+0.24(+0.56%)
May 25, 2007	41.81	41.98	41.72	41.88	23,189	+0.18(+0.44%)
May 24, 2007	42.24	42.24	41.66	41.70	37,905	-0.61(-1.45%)
May 23, 2007	42.58	42.63	42.26	42.31	21,405	-0.15(-0.35%)
May 22, 2007	42.45	42.59	42.36	42.46	21,108	+0.04(+0.10%)
May 21, 2007	42.38	42.53	42.38	42.42	31,364	+0.03(+0.08%)
May 18, 2007	42.46	42.46	42.30	42.38	29,432	+0.08(+0.19%)
May 17, 2007	42.27	42.40	42.22	42.30	31,216	-0.14(-0.33%)
May 16, 2007	42.42	42.44	42.24	42.44	29,135	+0.23(+0.54%)
May 15, 2007	42.38	42.59	42.21	42.21	30,027	+0.05(+0.13%)
May 14, 2007	42.38	42.42	42.11	42.16	24,675	-0.09(-0.22%)
May 11, 2007	42.11	42.25	42.11	42.25	42,364	+0.34(+0.80%)
May 10, 2007	42.17	42.32	41.92	41.92	42,364	-0.48(-1.13%)
May 09, 2007	42.08	42.42	42.08	42.40	23,635	+0.25(+0.59%)
May 08, 2007	42.18	42.18	42.05	42.15	33,297	-0.15(-0.37%)
May 07, 2007	42.09	42.30	42.09	42.30	30,473	+0.26(+0.62%)
May 04, 2007	42.05	42.14	41.97	42.04	26,905	+0.15(+0.37%)
May 03, 2007	41.91	41.93	41.78	41.88	28,094	+0.14(+0.33%)
May 02, 2007	41.56	41.81	41.54	41.75	32,554	+0.27(+0.64%)

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.