Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.57	45.23	43.58	44.72	1,004,866	+1.15(+2.64%)
Jul 30, 2007	42.96	44.17	42.69	43.57	753,830	+0.91(+2.13%)
Jul 27, 2007	42.30	43.70	41.82	42.66	975,502	+0.68(+1.61%)
Jul 26, 2007	42.48	43.35	41.22	41.98	1,078,034	-0.43(-1.01%)
Jul 25, 2007	41.95	42.48	41.07	42.41	554,060	+0.39(+0.92%)
Jul 24, 2007	42.47	42.67	41.59	42.02	515,309	-1.03(-2.40%)
Jul 23, 2007	43.05	43.73	42.56	43.06	475,837	-0.40(-0.93%)
Jul 20, 2007	42.90	43.46	42.69	43.46	433,476	+0.56(+1.31%)
Jul 19, 2007	42.15	43.03	41.80	42.90	709,303	+0.34(+0.79%)
Jul 18, 2007	42.11	43.26	41.87	42.56	609,658	-0.03(-0.08%)
Jul 17, 2007	42.79	43.56	42.37	42.59	783,916	-1.62(-3.66%)
Jul 16, 2007	44.46	44.71	43.96	44.21	872,970	+0.04(+0.09%)
Jul 13, 2007	44.01	44.37	43.59	44.17	415,665	+0.44(+1.00%)
Jul 12, 2007	42.88	44.27	42.77	43.73	703,526	+0.76(+1.78%)
Jul 11, 2007	42.27	43.05	42.08	42.97	427,218	+0.17(+0.41%)
Jul 10, 2007	42.92	43.37	42.49	42.79	482,095	-0.85(-1.94%)
Jul 09, 2007	44.37	44.37	43.43	43.64	389,671	+0.26(+0.60%)
Jul 06, 2007	42.98	43.68	42.96	43.38	382,691	+0.27(+0.62%)
Jul 05, 2007	43.07	43.26	42.24	43.11	532,157	+0.05(+0.11%)
Jul 03, 2007	43.17	43.60	43.06	43.07	249,591	+0.07(+0.16%)
Jul 02, 2007	42.62	43.15	42.29	43.00	547,561	+0.75(+1.77%)
Jun 29, 2007	41.94	43.16	41.94	42.25	800,042	+0.88(+2.14%)
Jun 28, 2007	41.28	42.63	41.24	41.37	1,285,266	+0.39(+0.95%)
Jun 27, 2007	39.05	41.39	39.05	40.97	1,830,661	+3.13(+8.27%)
Jun 26, 2007	38.68	38.83	37.58	37.85	393,041	-0.83(-2.15%)
Jun 25, 2007	39.35	39.41	38.34	38.68	495,092	-0.71(-1.80%)
Jun 22, 2007	39.65	39.65	38.50	39.39	219,506	-0.10(-0.24%)
Jun 21, 2007	39.05	39.60	38.39	39.48	373,545	+0.57(+1.46%)
Jun 20, 2007	39.87	40.55	38.77	38.91	602,438	-0.96(-2.41%)
Jun 19, 2007	39.53	40.07	39.14	39.87	368,009	+0.40(+1.01%)
Jun 18, 2007	39.14	39.69	39.01	39.47	458,507	+0.23(+0.59%)
Jun 15, 2007	38.99	39.50	38.99	39.24	317,706	+0.33(+0.85%)
Jun 14, 2007	37.64	39.07	37.64	38.91	514,347	+1.20(+3.20%)
Jun 13, 2007	37.97	38.01	37.40	37.70	413,740	+0.48(+1.29%)
Jun 12, 2007	37.33	37.73	37.12	37.22	268,365	-0.21(-0.55%)
Jun 11, 2007	37.21	37.81	37.21	37.43	268,365	-0.00(-0.01%)
Jun 08, 2007	37.13	37.43	36.79	37.43	475,596	+0.20(+0.55%)
Jun 07, 2007	38.21	38.42	37.04	37.23	477,040	-0.88(-2.30%)
Jun 06, 2007	38.87	38.87	37.95	38.11	527,584	-0.69(-1.77%)
Jun 05, 2007	39.75	39.75	38.44	38.79	299,173	-0.17(-0.45%)
Jun 04, 2007	38.22	39.05	38.11	38.97	521,567	+0.66(+1.72%)
Jun 01, 2007	38.22	38.58	38.00	38.31	396,410	+0.11(+0.29%)
May 31, 2007	38.49	38.52	37.74	38.19	533,361	+0.10(+0.25%)
May 30, 2007	36.99	38.18	36.67	38.10	618,083	+1.11(+3.01%)
May 29, 2007	37.14	37.24	36.61	36.99	554,060	-0.15(-0.41%)
May 25, 2007	37.33	37.59	36.46	37.14	785,275	-0.09(-0.25%)
May 24, 2007	38.03	38.43	37.10	37.23	1,424,510	-0.90(-2.36%)
May 23, 2007	38.22	38.43	37.90	38.13	619,527	-0.06(-0.15%)
May 22, 2007	39.65	39.75	38.10	38.19	772,844	-1.46(-3.68%)
May 21, 2007	39.81	40.20	39.17	39.65	931,938	-0.10(-0.24%)
May 18, 2007	39.35	39.79	39.15	39.74	638,059	+0.56(+1.43%)
May 17, 2007	38.38	39.37	38.03	39.18	754,311	+0.64(+1.66%)
May 16, 2007	38.49	38.55	37.80	38.54	375,470	-0.01(-0.03%)
May 15, 2007	38.92	39.23	38.33	38.56	409,167	-0.26(-0.67%)
May 14, 2007	38.89	39.14	38.53	38.82	327,092	-0.01(-0.02%)
May 11, 2007	38.15	39.01	38.09	38.83	334,313	+0.59(+1.54%)
May 10, 2007	39.28	39.28	38.01	38.24	780,137	-1.04(-2.65%)
May 09, 2007	39.30	39.46	38.49	39.28	1,071,055	-0.11(-0.27%)
May 08, 2007	39.51	39.52	38.32	39.39	645,039	-0.27(-0.67%)
May 07, 2007	39.64	39.89	39.37	39.65	542,748	+0.42(+1.08%)
May 04, 2007	39.22	39.84	38.87	39.23	478,484	-0.05(-0.13%)
May 03, 2007	39.34	39.47	38.71	39.28	546,117	-0.06(-0.16%)
May 02, 2007	38.54	39.42	38.45	39.34	874,173	+1.01(+2.64%)

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.