Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.82	41.91	41.34	41.34	152,492	+0.09(+0.21%)
Jul 30, 2007	41.09	41.41	40.96	41.25	156,549	+0.54(+1.33%)
Jul 27, 2007	41.14	41.32	40.69	40.71	743,469	-0.59(-1.43%)
Jul 26, 2007	41.78	42.69	40.87	41.30	278,063	-1.33(-3.13%)
Jul 25, 2007	43.75	43.75	42.32	42.63	422,074	-0.09(-0.22%)
Jul 24, 2007	43.22	43.23	42.58	42.72	1,188,408	-0.66(-1.52%)
Jul 23, 2007	43.54	43.60	43.34	43.39	161,527	+0.18(+0.43%)
Jul 20, 2007	43.61	43.62	43.08	43.20	66,750	-0.40(-0.92%)
Jul 19, 2007	43.80	43.86	43.60	43.60	215,923	+0.11(+0.25%)
Jul 18, 2007	43.52	43.62	43.21	43.49	234,362	-0.21(-0.48%)
Jul 17, 2007	43.73	43.84	43.66	43.71	982,811	-0.02(-0.05%)
Jul 16, 2007	43.88	43.96	43.73	43.73	203,569	-0.12(-0.27%)
Jul 13, 2007	43.92	43.94	43.77	43.85	122,989	-0.03(-0.06%)
Jul 12, 2007	43.39	43.87	43.34	43.87	162,634	+0.67(+1.54%)
Jul 11, 2007	42.92	43.26	42.92	43.21	98,465	+0.24(+0.57%)
Jul 10, 2007	43.25	43.35	42.91	42.96	157,655	-0.45(-1.04%)
Jul 09, 2007	43.52	43.58	43.41	43.41	129,443	+0.11(+0.26%)
Jul 06, 2007	43.09	43.33	43.09	43.30	111,926	+0.25(+0.59%)
Jul 05, 2007	43.28	43.28	42.82	43.04	425,208	-0.25(-0.59%)
Jul 03, 2007	43.28	43.30	43.20	43.30	101,231	+0.28(+0.66%)
Jul 02, 2007	42.79	43.02	42.49	43.02	80,026	+0.53(+1.25%)
Jun 29, 2007	42.57	42.72	42.31	42.49	122,805	+0.23(+0.55%)
Jun 28, 2007	42.24	42.46	42.23	42.25	141,982	+0.10(+0.23%)
Jun 27, 2007	41.78	42.15	41.70	42.15	94,224	+0.05(+0.12%)
Jun 26, 2007	42.42	42.42	42.06	42.11	81,132	+0.01(+0.02%)
Jun 25, 2007	42.25	42.54	42.02	42.10	83,714	-0.04(-0.10%)
Jun 22, 2007	42.63	42.63	42.05	42.14	87,217	-0.56(-1.31%)
Jun 21, 2007	42.46	42.82	42.36	42.70	152,308	+0.27(+0.63%)
Jun 20, 2007	43.12	43.12	42.43	42.43	144,379	-0.40(-0.94%)
Jun 19, 2007	42.83	42.89	42.71	42.83	163,187	+0.14(+0.32%)
Jun 18, 2007	42.95	42.95	42.67	42.70	144,194	-0.10(-0.24%)
Jun 15, 2007	42.84	42.89	42.69	42.80	229,384	+0.51(+1.21%)
Jun 14, 2007	41.99	42.34	41.98	42.29	95,699	+0.34(+0.80%)
Jun 13, 2007	41.57	41.96	41.57	41.95	163,556	+0.43(+1.04%)
Jun 12, 2007	41.80	41.98	41.48	41.52	258,702	-0.65(-1.54%)
Jun 11, 2007	42.07	42.31	41.96	42.17	80,763	-0.02(-0.06%)
Jun 08, 2007	41.73	42.22	41.72	42.19	306,091	+0.44(+1.06%)
Jun 07, 2007	42.19	42.43	41.66	41.75	197,852	-0.73(-1.71%)
Jun 06, 2007	42.92	42.92	42.40	42.48	151,201	-0.45(-1.05%)
Jun 05, 2007	43.12	43.15	42.78	42.93	130,549	-0.15(-0.35%)
Jun 04, 2007	42.84	43.15	42.84	43.08	193,243	+0.07(+0.15%)
Jun 01, 2007	42.92	43.04	42.88	43.02	181,442	+0.35(+0.83%)
May 31, 2007	42.66	42.72	42.54	42.66	200,250	+0.14(+0.32%)
May 30, 2007	42.02	42.53	42.02	42.53	242,107	+0.22(+0.53%)
May 29, 2007	42.39	42.50	42.22	42.31	147,882	+0.05(+0.12%)
May 25, 2007	42.14	42.27	42.09	42.26	174,619	+0.23(+0.55%)
May 24, 2007	42.49	42.56	41.96	42.02	178,491	-0.47(-1.11%)
May 23, 2007	42.63	42.76	42.46	42.50	184,023	+0.21(+0.49%)
May 22, 2007	42.48	42.48	42.26	42.29	867,381	+0.01(+0.01%)
May 21, 2007	42.33	42.46	42.25	42.28	434,612	-0.19(-0.45%)
May 18, 2007	42.30	42.48	42.20	42.47	383,167	+0.49(+1.18%)
May 17, 2007	41.95	42.15	41.91	41.98	318,445	-0.24(-0.58%)
May 16, 2007	42.26	42.32	41.98	42.23	102,337	+0.12(+0.30%)
May 15, 2007	42.08	42.47	42.03	42.10	403,081	+0.07(+0.17%)
May 14, 2007	42.24	42.28	41.98	42.03	171,116	-0.23(-0.55%)
May 11, 2007	41.84	42.26	41.80	42.26	163,002	+0.84(+2.02%)
May 10, 2007	42.02	42.08	41.40	41.43	187,527	-0.92(-2.17%)
May 09, 2007	42.22	42.37	42.11	42.35	213,341	+0.20(+0.47%)
May 08, 2007	42.18	42.19	41.93	42.15	246,901	-0.37(-0.87%)
May 07, 2007	42.52	42.59	42.48	42.52	116,535	+0.08(+0.19%)
May 04, 2007	42.41	42.53	42.36	42.44	117,642	+0.25(+0.60%)
May 03, 2007	42.28	42.52	42.01	42.18	108,791	+0.10(+0.23%)
May 02, 2007	41.87	42.18	41.86	42.08	124,464	+0.36(+0.86%)

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.