Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.56	40.61	38.85	38.91	3,086,245	-1.10(-2.74%)
Jul 30, 2007	39.62	40.18	39.05	40.01	4,372,864	+0.81(+2.07%)
Jul 27, 2007	38.95	39.94	38.49	39.20	2,630,316	+0.00(+0.00%)
Jul 26, 2007	39.48	39.68	38.19	39.20	5,309,778	-1.13(-2.79%)
Jul 25, 2007	40.63	40.91	39.80	40.32	3,349,652	+0.09(+0.23%)
Jul 24, 2007	41.13	41.19	39.96	40.23	3,172,243	-1.34(-3.23%)
Jul 23, 2007	41.79	41.95	41.55	41.57	1,241,675	+0.01(+0.02%)
Jul 20, 2007	42.45	42.57	41.36	41.56	3,219,874	-0.99(-2.32%)
Jul 19, 2007	43.26	43.36	42.39	42.55	1,146,152	-0.32(-0.75%)
Jul 18, 2007	43.11	43.41	42.45	42.87	1,943,486	-0.77(-1.77%)
Jul 17, 2007	43.91	44.01	43.56	43.65	148,244	-0.01(-0.02%)
Jul 16, 2007	43.89	44.25	43.56	43.66	205,532	-0.19(-0.43%)
Jul 13, 2007	43.53	43.98	43.53	43.84	618,293	+0.23(+0.54%)
Jul 12, 2007	43.01	43.62	43.01	43.61	890,770	+0.87(+2.03%)
Jul 11, 2007	42.28	42.79	41.99	42.74	1,949,620	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.14	42.19	450,735	-1.14(-2.64%)
Jul 09, 2007	43.41	43.64	43.17	43.33	217,407	-0.03(-0.07%)
Jul 06, 2007	42.85	43.39	42.74	43.36	279,784	+0.51(+1.20%)
Jul 05, 2007	42.75	42.90	42.59	42.84	93,435	+0.01(+0.02%)
Jul 03, 2007	42.61	42.91	42.54	42.84	474,877	+0.48(+1.14%)
Jul 02, 2007	43.76	43.98	42.11	42.35	428,942	+0.48(+1.13%)
Jun 29, 2007	42.52	42.74	41.49	41.88	750,355	-0.59(-1.39%)
Jun 28, 2007	42.46	42.84	42.37	42.47	199,137	-0.12(-0.27%)
Jun 27, 2007	41.53	42.61	41.50	42.58	238,939	+0.89(+2.13%)
Jun 26, 2007	42.25	42.41	41.69	41.69	272,607	-0.46(-1.09%)
Jun 25, 2007	42.77	42.97	41.81	42.15	856,188	-0.74(-1.73%)
Jun 22, 2007	43.46	43.46	42.58	42.90	467,308	-0.67(-1.53%)
Jun 21, 2007	43.46	43.65	42.91	43.56	219,364	-0.07(-0.16%)
Jun 20, 2007	44.49	44.58	43.53	43.63	179,693	-0.56(-1.27%)
Jun 19, 2007	44.12	44.27	43.99	44.19	79,602	-0.05(-0.10%)
Jun 18, 2007	44.53	44.53	44.08	44.24	81,951	-0.10(-0.22%)
Jun 15, 2007	44.70	44.81	44.33	44.34	80,255	+0.16(+0.36%)
Jun 14, 2007	43.82	44.27	43.76	44.18	164,947	+0.31(+0.70%)
Jun 13, 2007	43.49	43.87	43.35	43.87	154,377	+0.56(+1.29%)
Jun 12, 2007	43.50	43.76	43.31	43.31	145,764	-0.18(-0.41%)
Jun 11, 2007	43.22	43.66	43.10	43.49	123,058	+0.26(+0.60%)
Jun 08, 2007	42.61	43.23	42.55	43.23	414,457	+0.65(+1.53%)
Jun 07, 2007	43.43	43.60	42.57	42.58	498,627	-0.98(-2.25%)
Jun 06, 2007	43.67	43.67	43.41	43.56	142,763	-0.25(-0.58%)
Jun 05, 2007	43.94	43.99	43.64	43.81	219,364	-0.25(-0.57%)
Jun 04, 2007	43.87	44.09	43.79	44.06	57,288	+0.09(+0.21%)
Jun 01, 2007	43.95	44.09	43.85	43.97	183,869	+0.23(+0.53%)
May 31, 2007	44.05	44.12	43.65	43.74	147,852	+0.37(+0.85%)
May 30, 2007	42.55	43.40	42.55	43.37	218,862	+0.45(+1.05%)
May 29, 2007	42.72	42.92	42.65	42.92	35,234	+0.38(+0.88%)
May 25, 2007	42.57	42.58	42.32	42.55	104,527	+0.14(+0.33%)
May 24, 2007	43.17	43.42	42.33	42.41	248,987	-0.80(-1.86%)
May 23, 2007	43.48	43.68	43.21	43.21	446,298	-0.03(-0.07%)
May 22, 2007	43.09	43.37	42.99	43.24	137,151	+0.25(+0.59%)
May 21, 2007	42.38	43.20	42.34	42.99	160,380	+0.60(+1.41%)
May 18, 2007	42.24	42.49	42.15	42.39	312,669	+0.43(+1.02%)
May 17, 2007	41.90	42.16	41.76	41.96	402,712	+0.00(+0.00%)
May 16, 2007	41.92	41.96	41.59	41.96	370,610	+0.29(+0.70%)
May 15, 2007	42.38	42.55	41.63	41.67	111,444	-0.52(-1.24%)
May 14, 2007	42.80	42.80	42.09	42.19	99,568	-0.56(-1.31%)
May 11, 2007	42.21	42.75	42.21	42.75	610,071	+0.81(+1.94%)
May 10, 2007	42.46	42.66	41.92	41.94	663,836	-0.77(-1.80%)
May 09, 2007	42.41	42.75	42.26	42.71	129,191	+0.21(+0.49%)
May 08, 2007	42.55	42.55	42.16	42.50	56,896	-0.25(-0.59%)
May 07, 2007	43.17	43.27	42.70	42.75	61,594	-0.35(-0.82%)
May 04, 2007	42.87	43.14	42.77	43.10	629,646	+0.40(+0.93%)
May 03, 2007	42.58	42.71	42.36	42.71	83,517	+0.36(+0.85%)
May 02, 2007	41.99	42.48	41.98	42.35	190,655	+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.