Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.80	41.88	41.31	41.31	152,572	+0.09(+0.21%)
Jul 30, 2007	41.07	41.39	40.93	41.23	156,631	+0.54(+1.33%)
Jul 27, 2007	41.12	41.30	40.66	40.69	743,859	-0.59(-1.43%)
Jul 26, 2007	41.76	42.66	40.84	41.28	278,209	-1.33(-3.13%)
Jul 25, 2007	43.73	43.73	42.30	42.61	422,295	-0.09(-0.22%)
Jul 24, 2007	43.20	43.21	42.56	42.70	1,189,031	-0.66(-1.53%)
Jul 23, 2007	43.51	43.57	43.31	43.36	161,612	+0.18(+0.43%)
Jul 20, 2007	43.59	43.60	43.05	43.18	66,785	-0.40(-0.92%)
Jul 19, 2007	43.77	43.84	43.58	43.58	216,036	+0.11(+0.25%)
Jul 18, 2007	43.50	43.60	43.19	43.47	234,485	-0.21(-0.48%)
Jul 17, 2007	43.71	43.82	43.63	43.68	983,326	-0.02(-0.05%)
Jul 16, 2007	43.86	43.93	43.70	43.70	203,675	-0.12(-0.27%)
Jul 13, 2007	43.90	43.92	43.75	43.82	123,054	-0.03(-0.06%)
Jul 12, 2007	43.36	43.85	43.32	43.85	162,719	+0.67(+1.54%)
Jul 11, 2007	42.90	43.24	42.90	43.18	98,517	+0.24(+0.57%)
Jul 10, 2007	43.23	43.33	42.89	42.94	157,738	-0.45(-1.04%)
Jul 09, 2007	43.50	43.56	43.39	43.39	129,511	+0.11(+0.26%)
Jul 06, 2007	43.06	43.30	43.06	43.28	111,984	+0.25(+0.59%)
Jul 05, 2007	43.25	43.25	42.79	43.02	425,431	-0.25(-0.59%)
Jul 03, 2007	43.25	43.28	43.18	43.28	101,284	+0.28(+0.66%)
Jul 02, 2007	42.77	42.99	42.46	42.99	80,068	+0.53(+1.25%)
Jun 29, 2007	42.55	42.70	42.29	42.46	122,869	+0.23(+0.55%)
Jun 28, 2007	42.21	42.44	42.21	42.23	142,056	+0.10(+0.23%)
Jun 27, 2007	41.76	42.13	41.68	42.13	94,273	+0.05(+0.12%)
Jun 26, 2007	42.40	42.40	42.03	42.08	81,175	+0.01(+0.02%)
Jun 25, 2007	42.22	42.52	42.00	42.08	83,758	-0.04(-0.10%)
Jun 22, 2007	42.60	42.60	42.02	42.12	87,263	-0.56(-1.31%)
Jun 21, 2007	42.44	42.79	42.33	42.67	152,387	+0.27(+0.63%)
Jun 20, 2007	43.10	43.10	42.41	42.41	144,454	-0.40(-0.94%)
Jun 19, 2007	42.80	42.86	42.69	42.81	163,272	+0.14(+0.32%)
Jun 18, 2007	42.92	42.92	42.65	42.67	144,270	-0.10(-0.24%)
Jun 15, 2007	42.82	42.87	42.67	42.78	229,504	+0.51(+1.21%)
Jun 14, 2007	41.96	42.32	41.95	42.27	95,749	+0.34(+0.80%)
Jun 13, 2007	41.55	41.94	41.55	41.93	163,641	+0.43(+1.04%)
Jun 12, 2007	41.77	41.95	41.46	41.50	258,838	-0.65(-1.54%)
Jun 11, 2007	42.05	42.29	41.94	42.15	80,806	-0.02(-0.06%)
Jun 08, 2007	41.71	42.20	41.69	42.17	306,251	+0.44(+1.06%)
Jun 07, 2007	42.17	42.41	41.64	41.73	197,956	-0.73(-1.71%)
Jun 06, 2007	42.90	42.90	42.38	42.46	151,280	-0.45(-1.05%)
Jun 05, 2007	43.10	43.12	42.76	42.91	130,618	-0.15(-0.35%)
Jun 04, 2007	42.82	43.13	42.82	43.06	193,344	+0.07(+0.15%)
Jun 01, 2007	42.90	43.02	42.86	42.99	181,537	+0.35(+0.83%)
May 31, 2007	42.64	42.70	42.52	42.64	200,355	+0.14(+0.32%)
May 30, 2007	42.00	42.51	42.00	42.51	242,234	+0.22(+0.53%)
May 29, 2007	42.37	42.47	42.20	42.28	147,960	+0.05(+0.12%)
May 25, 2007	42.12	42.25	42.07	42.24	174,711	+0.23(+0.55%)
May 24, 2007	42.46	42.54	41.94	42.00	178,585	-0.47(-1.11%)
May 23, 2007	42.60	42.73	42.44	42.47	184,120	+0.21(+0.49%)
May 22, 2007	42.46	42.46	42.24	42.27	867,836	+0.01(+0.01%)
May 21, 2007	42.31	42.44	42.22	42.26	434,840	-0.19(-0.45%)
May 18, 2007	42.28	42.46	42.18	42.45	383,368	+0.49(+1.18%)
May 17, 2007	41.93	42.13	41.88	41.96	318,612	-0.24(-0.58%)
May 16, 2007	42.24	42.30	41.96	42.20	102,391	+0.12(+0.30%)
May 15, 2007	42.06	42.45	42.01	42.08	403,292	+0.07(+0.17%)
May 14, 2007	42.21	42.26	41.96	42.01	171,205	-0.23(-0.55%)
May 11, 2007	41.82	42.24	41.78	42.24	163,088	+0.83(+2.02%)
May 10, 2007	42.00	42.06	41.38	41.41	187,625	-0.92(-2.17%)
May 09, 2007	42.20	42.35	42.08	42.33	213,453	+0.20(+0.47%)
May 08, 2007	42.15	42.17	41.91	42.13	247,030	-0.37(-0.87%)
May 07, 2007	42.50	42.57	42.46	42.50	116,597	+0.08(+0.19%)
May 04, 2007	42.39	42.51	42.33	42.41	117,703	+0.25(+0.60%)
May 03, 2007	42.26	42.50	41.99	42.16	108,848	+0.10(+0.23%)
May 02, 2007	41.85	42.16	41.83	42.06	124,530	+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.