Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.65	41.96	39.65	41.24	404,476	+1.59(+4.01%)
Jul 30, 2007	40.00	40.01	38.99	39.65	324,576	+0.05(+0.13%)
Jul 27, 2007	39.90	40.00	39.25	39.60	456,207	-0.04(-0.10%)
Jul 26, 2007	41.00	41.00	39.39	39.64	548,170	-1.26(-3.08%)
Jul 25, 2007	41.00	41.15	40.41	40.90	12,730	-0.10(-0.24%)
Jul 24, 2007	41.96	41.96	41.00	41.00	2,075	-1.21(-2.87%)
Jul 23, 2007	43.25	43.25	42.08	42.21	194,422	-1.04(-2.40%)
Jul 20, 2007	43.45	43.45	43.00	43.25	107,900	-0.16(-0.37%)
Jul 19, 2007	42.31	43.49	42.31	43.41	147,877	+0.56(+1.31%)
Jul 18, 2007	42.76	43.00	42.76	42.85	221,215	-0.15(-0.35%)
Jul 17, 2007	43.44	43.49	42.76	43.00	228,499	+0.14(+0.33%)
Jul 16, 2007	42.50	43.17	42.50	42.86	754,739	+0.02(+0.05%)
Jul 13, 2007	42.75	43.07	42.22	42.84	789,048	+0.29(+0.68%)
Jul 12, 2007	41.01	42.72	41.01	42.55	1,084,398	+1.69(+4.14%)
Jul 11, 2007	41.18	41.18	40.42	40.86	102,222	-0.31(-0.75%)
Jul 10, 2007	40.99	41.37	40.55	41.17	449,213	+0.38(+0.93%)
Jul 09, 2007	40.95	41.00	40.50	40.79	453,782	-0.06(-0.15%)
Jul 06, 2007	40.25	41.00	40.25	40.85	1,102,222	+0.65(+1.62%)
Jul 05, 2007	40.41	40.45	40.06	40.20	162,341	+0.09(+0.22%)
Jul 03, 2007	39.85	40.50	39.85	40.11	463,616	+0.27(+0.68%)
Jul 02, 2007	39.70	40.37	39.35	39.84	1,194,894	+0.00(+0.00%)
Jun 29, 2007	39.70	40.37	39.35	39.84	1,194,894	+0.04(+0.10%)
Jun 28, 2007	40.00	40.00	39.40	39.80	325,674	+0.00(+0.00%)
Jun 27, 2007	39.45	39.80	38.56	39.80	343,349	+0.38(+0.96%)
Jun 26, 2007	39.61	40.00	38.92	39.42	322,269	-0.29(-0.73%)
Jun 25, 2007	39.80	40.00	39.60	39.71	133,346	-0.09(-0.23%)
Jun 22, 2007	40.00	40.25	39.72	39.80	179,991	+0.00(+0.00%)
Jun 21, 2007	40.00	40.36	39.50	39.80	115,912	-0.05(-0.13%)
Jun 20, 2007	40.00	40.50	39.85	39.85	434,379	-0.11(-0.28%)
Jun 19, 2007	40.00	40.00	39.77	39.96	183,148	-0.04(-0.10%)
Jun 18, 2007	40.00	40.24	39.85	40.00	1,205,584	-0.05(-0.12%)
Jun 15, 2007	40.00	40.05	39.76	40.05	317,870	+0.23(+0.58%)
Jun 14, 2007	39.00	40.01	38.97	39.82	538,168	+0.88(+2.26%)
Jun 13, 2007	39.50	39.50	38.85	38.94	203,972	-0.37(-0.94%)
Jun 12, 2007	39.25	39.95	39.24	39.31	381,115	+0.31(+0.79%)
Jun 11, 2007	39.44	39.44	38.75	39.00	84,255	+0.36(+0.93%)
Jun 08, 2007	38.74	38.74	38.49	38.64	495,088	+0.31(+0.81%)
Jun 07, 2007	40.25	40.25	38.33	38.33	778,816	-1.92(-4.77%)
Jun 06, 2007	41.00	41.39	39.92	40.25	773,679	-1.10(-2.66%)
Jun 05, 2007	41.00	41.50	41.00	41.35	385,203	+0.11(+0.27%)
Jun 04, 2007	41.00	41.24	40.81	41.24	321,421	+0.47(+1.15%)
Jun 01, 2007	40.81	41.07	40.55	40.77	83,347	-0.23(-0.56%)
May 31, 2007	40.72	41.00	40.72	41.00	336,458	+0.45(+1.11%)
May 30, 2007	40.30	40.75	38.88	40.55	138,144	+0.12(+0.30%)
May 29, 2007	39.26	40.62	39.26	40.43	229,174	+0.09(+0.22%)
May 25, 2007	40.00	40.60	40.00	40.34	413,523	-0.06(-0.15%)
May 24, 2007	40.80	41.00	39.87	40.40	598,595	-0.40(-0.98%)
May 23, 2007	40.51	41.00	40.51	40.80	309,213	+0.06(+0.15%)
May 22, 2007	39.51	41.00	39.51	40.74	484,969	+0.73(+1.82%)
May 21, 2007	40.00	40.40	39.15	40.01	731,912	+0.00(+0.00%)
May 18, 2007	40.00	40.40	39.15	40.01	731,912	+0.17(+0.43%)
May 17, 2007	39.62	40.02	38.55	39.84	180,921	+0.84(+2.15%)
May 16, 2007	39.98	39.98	38.90	39.00	849,464	-0.90(-2.26%)
May 15, 2007	40.15	40.15	39.64	39.90	711,369	-0.20(-0.50%)
May 14, 2007	40.49	40.49	39.77	40.10	311,331	+0.06(+0.15%)
May 11, 2007	39.75	40.18	39.70	40.04	554,018	+0.29(+0.73%)
May 10, 2007	40.68	40.68	39.48	39.75	442,498	-1.05(-2.57%)
May 09, 2007	41.00	41.10	40.69	40.80	351,570	-0.33(-0.80%)
May 08, 2007	39.75	41.13	39.75	41.13	182,962	+0.45(+1.11%)
May 07, 2007	40.60	40.75	40.40	40.68	188,611	-0.05(-0.12%)
May 04, 2007	40.96	40.96	40.42	40.73	267,136	+0.23(+0.57%)
May 03, 2007	40.99	41.00	40.17	40.50	188,236	-0.44(-1.07%)
May 02, 2007	41.80	41.85	40.56	40.94	537,128	-0.92(-2.20%)

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.