Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.55	40.60	38.85	38.91	3,086,692	-1.10(-2.74%)
Jul 30, 2007	39.61	40.17	39.05	40.00	4,373,496	+0.81(+2.07%)
Jul 27, 2007	38.95	39.93	38.49	39.19	2,630,696	+0.00(+0.00%)
Jul 26, 2007	39.47	39.67	38.19	39.19	5,310,546	-1.13(-2.79%)
Jul 25, 2007	40.62	40.90	39.80	40.32	3,350,136	+0.09(+0.23%)
Jul 24, 2007	41.12	41.18	39.96	40.23	3,172,701	-1.34(-3.23%)
Jul 23, 2007	41.79	41.94	41.54	41.57	1,241,855	+0.01(+0.02%)
Jul 20, 2007	42.45	42.56	41.35	41.56	3,220,339	-0.99(-2.32%)
Jul 19, 2007	43.25	43.35	42.39	42.55	1,146,317	-0.32(-0.75%)
Jul 18, 2007	43.11	43.40	42.45	42.87	1,943,767	-0.77(-1.77%)
Jul 17, 2007	43.90	44.00	43.55	43.64	148,265	-0.01(-0.02%)
Jul 16, 2007	43.88	44.25	43.56	43.65	205,561	-0.19(-0.43%)
Jul 13, 2007	43.52	43.97	43.52	43.84	618,382	+0.23(+0.54%)
Jul 12, 2007	43.01	43.61	43.01	43.60	890,898	+0.87(+2.03%)
Jul 11, 2007	42.28	42.78	41.98	42.74	1,949,901	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.13	42.18	450,800	-1.14(-2.64%)
Jul 09, 2007	43.40	43.63	43.17	43.32	217,438	-0.03(-0.07%)
Jul 06, 2007	42.85	43.38	42.73	43.35	279,825	+0.51(+1.20%)
Jul 05, 2007	42.75	42.89	42.59	42.84	93,449	+0.01(+0.02%)
Jul 03, 2007	42.60	42.90	42.53	42.83	474,945	+0.48(+1.14%)
Jul 02, 2007	43.75	43.97	42.10	42.35	429,004	+0.48(+1.13%)
Jun 29, 2007	42.52	42.74	41.48	41.87	750,464	-0.59(-1.39%)
Jun 28, 2007	42.45	42.84	42.36	42.46	199,166	-0.11(-0.27%)
Jun 27, 2007	41.53	42.60	41.50	42.58	238,973	+0.89(+2.13%)
Jun 26, 2007	42.25	42.41	41.69	41.69	272,646	-0.46(-1.09%)
Jun 25, 2007	42.76	42.96	41.80	42.15	856,312	-0.74(-1.73%)
Jun 22, 2007	43.46	43.46	42.57	42.89	467,376	-0.67(-1.53%)
Jun 21, 2007	43.45	43.64	42.91	43.56	219,396	-0.07(-0.16%)
Jun 20, 2007	44.49	44.58	43.52	43.63	179,719	-0.56(-1.27%)
Jun 19, 2007	44.12	44.26	43.99	44.19	79,614	-0.05(-0.10%)
Jun 18, 2007	44.52	44.52	44.07	44.23	81,963	-0.10(-0.22%)
Jun 15, 2007	44.69	44.80	44.32	44.33	80,267	+0.16(+0.36%)
Jun 14, 2007	43.82	44.26	43.76	44.17	164,971	+0.31(+0.70%)
Jun 13, 2007	43.48	43.86	43.34	43.86	154,399	+0.56(+1.29%)
Jun 12, 2007	43.50	43.76	43.31	43.31	145,785	-0.18(-0.41%)
Jun 11, 2007	43.21	43.66	43.10	43.48	123,076	+0.26(+0.60%)
Jun 08, 2007	42.60	43.22	42.54	43.22	414,517	+0.65(+1.53%)
Jun 07, 2007	43.42	43.60	42.56	42.57	498,699	-0.98(-2.25%)
Jun 06, 2007	43.67	43.67	43.40	43.55	142,783	-0.25(-0.58%)
Jun 05, 2007	43.93	43.98	43.63	43.80	219,396	-0.25(-0.57%)
Jun 04, 2007	43.86	44.08	43.78	44.06	57,296	+0.09(+0.21%)
Jun 01, 2007	43.94	44.09	43.84	43.96	183,896	+0.23(+0.53%)
May 31, 2007	44.04	44.11	43.64	43.73	147,874	+0.37(+0.85%)
May 30, 2007	42.54	43.40	42.54	43.37	218,894	+0.45(+1.05%)
May 29, 2007	42.72	42.91	42.65	42.91	35,239	+0.38(+0.88%)
May 25, 2007	42.56	42.57	42.31	42.54	104,542	+0.14(+0.33%)
May 24, 2007	43.17	43.41	42.32	42.40	249,023	-0.80(-1.86%)
May 23, 2007	43.47	43.67	43.21	43.21	446,363	-0.03(-0.07%)
May 22, 2007	43.08	43.37	42.98	43.24	137,171	+0.25(+0.59%)
May 21, 2007	42.37	43.20	42.33	42.98	160,403	+0.60(+1.41%)
May 18, 2007	42.23	42.49	42.15	42.39	312,715	+0.43(+1.02%)
May 17, 2007	41.90	42.16	41.75	41.96	402,770	+0.00(+0.00%)
May 16, 2007	41.92	41.96	41.58	41.96	370,664	+0.29(+0.70%)
May 15, 2007	42.37	42.54	41.62	41.67	111,460	-0.52(-1.24%)
May 14, 2007	42.79	42.79	42.09	42.19	99,583	-0.56(-1.31%)
May 11, 2007	42.20	42.75	42.20	42.75	610,160	+0.81(+1.94%)
May 10, 2007	42.45	42.65	41.91	41.93	663,932	-0.77(-1.80%)
May 09, 2007	42.40	42.75	42.26	42.70	129,210	+0.21(+0.49%)
May 08, 2007	42.54	42.54	42.16	42.49	56,904	-0.25(-0.59%)
May 07, 2007	43.17	43.27	42.69	42.75	61,603	-0.35(-0.82%)
May 04, 2007	42.86	43.14	42.76	43.10	629,737	+0.40(+0.93%)
May 03, 2007	42.58	42.70	42.36	42.70	83,529	+0.36(+0.85%)
May 02, 2007	41.99	42.48	41.97	42.34	190,683	+0.54(+1.28%)

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.