Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.07	36.24	34.74	34.85	2,849,583	-0.73(-2.05%)
Jul 30, 2007	35.20	35.79	34.79	35.58	2,286,668	+0.51(+1.45%)
Jul 27, 2007	35.42	35.68	34.91	35.07	3,171,379	-0.32(-0.92%)
Jul 26, 2007	35.58	36.09	34.81	35.39	3,979,326	-1.07(-2.92%)
Jul 25, 2007	36.38	36.73	35.79	36.46	2,337,469	+0.40(+1.10%)
Jul 24, 2007	37.10	37.15	35.91	36.06	2,435,257	-1.13(-3.04%)
Jul 23, 2007	37.65	37.65	37.09	37.19	1,988,980	-0.05(-0.14%)
Jul 20, 2007	37.67	37.91	36.98	37.24	2,524,523	-0.46(-1.23%)
Jul 19, 2007	38.78	39.04	37.23	37.71	3,749,119	-1.04(-2.68%)
Jul 18, 2007	39.49	39.83	38.00	38.75	4,354,578	-1.59(-3.95%)
Jul 17, 2007	40.26	40.46	39.95	40.34	2,034,307	+0.13(+0.31%)
Jul 16, 2007	39.88	40.25	39.74	40.21	1,599,398	+0.34(+0.85%)
Jul 13, 2007	39.67	40.20	39.67	39.88	1,775,598	+0.02(+0.05%)
Jul 12, 2007	39.20	39.89	38.93	39.86	1,771,375	+0.93(+2.38%)
Jul 11, 2007	38.79	39.03	38.59	38.93	1,364,113	+0.15(+0.38%)
Jul 10, 2007	39.30	39.36	38.79	38.79	2,224,361	-0.96(-2.41%)
Jul 09, 2007	40.23	40.25	39.62	39.74	1,590,029	-0.51(-1.27%)
Jul 06, 2007	40.31	40.33	40.01	40.25	1,071,252	-0.11(-0.28%)
Jul 05, 2007	40.36	40.56	40.14	40.37	984,210	+0.03(+0.08%)
Jul 03, 2007	40.29	40.59	40.19	40.33	625,312	+0.04(+0.10%)
Jul 02, 2007	39.59	40.32	39.59	40.29	1,634,457	+0.94(+2.39%)
Jun 29, 2007	39.81	39.94	39.08	39.35	2,084,507	-0.46(-1.15%)
Jun 28, 2007	40.04	40.10	39.47	39.81	1,079,564	-0.14(-0.35%)
Jun 27, 2007	38.96	39.97	38.96	39.95	1,334,192	+0.41(+1.04%)
Jun 26, 2007	39.59	39.92	39.40	39.54	1,666,040	-0.05(-0.12%)
Jun 25, 2007	39.71	40.15	39.39	39.59	1,867,476	-0.13(-0.32%)
Jun 22, 2007	40.12	40.24	39.55	39.71	2,344,616	-0.73(-1.82%)
Jun 21, 2007	40.52	40.58	40.10	40.45	1,604,385	-0.07(-0.18%)
Jun 20, 2007	41.23	41.24	40.52	40.52	1,475,182	-0.67(-1.64%)
Jun 19, 2007	40.97	41.25	40.86	41.19	1,074,577	+0.23(+0.55%)
Jun 18, 2007	41.03	41.13	40.84	40.97	1,200,002	-0.09(-0.23%)
Jun 15, 2007	41.00	41.39	40.98	41.06	1,473,218	+0.36(+0.89%)
Jun 14, 2007	40.79	41.01	40.69	40.70	1,000,228	-0.09(-0.23%)
Jun 13, 2007	40.53	40.80	40.43	40.79	2,359,657	-0.04(-0.10%)
Jun 12, 2007	41.64	41.64	40.82	40.83	1,795,696	-0.81(-1.95%)
Jun 11, 2007	41.21	41.78	41.19	41.64	1,190,331	+0.34(+0.83%)
Jun 08, 2007	40.94	41.30	40.80	41.30	1,565,343	+0.42(+1.02%)
Jun 07, 2007	41.06	41.43	40.88	40.88	2,187,688	-0.49(-1.18%)
Jun 06, 2007	41.62	41.62	41.23	41.37	1,415,038	-0.24(-0.59%)
Jun 05, 2007	41.89	41.90	41.58	41.62	1,448,740	-0.34(-0.82%)
Jun 04, 2007	41.88	42.12	41.88	41.96	887,799	-0.21(-0.49%)
Jun 01, 2007	41.58	42.17	41.58	42.17	1,213,905	+0.59(+1.42%)
May 31, 2007	41.84	41.92	41.54	41.58	1,821,839	-0.17(-0.41%)
May 30, 2007	41.32	41.83	41.23	41.75	1,079,721	+0.18(+0.43%)
May 29, 2007	41.52	41.69	41.43	41.57	951,116	+0.13(+0.30%)
May 25, 2007	41.50	41.63	41.15	41.45	1,033,322	+0.04(+0.10%)
May 24, 2007	41.80	42.09	41.33	41.41	1,179,467	-0.57(-1.36%)
May 23, 2007	42.02	42.28	41.89	41.97	1,631,205	+0.03(+0.08%)
May 22, 2007	41.82	42.14	41.54	41.94	1,727,695	+0.13(+0.30%)
May 21, 2007	41.86	41.99	41.68	41.82	1,217,985	-0.16(-0.38%)
May 18, 2007	42.14	42.19	41.86	41.97	1,276,164	+0.11(+0.25%)
May 17, 2007	41.82	42.13	41.82	41.87	1,680,849	+0.06(+0.14%)
May 16, 2007	41.23	41.88	41.14	41.81	2,022,958	+0.82(+2.00%)
May 15, 2007	40.88	41.38	40.88	40.99	1,515,379	+0.11(+0.28%)
May 14, 2007	41.33	41.39	40.85	40.88	1,476,391	-0.45(-1.09%)
May 11, 2007	41.25	41.46	41.10	41.33	1,900,690	+0.30(+0.74%)
May 10, 2007	41.96	41.63	41.02	41.02	1,382,398	-0.71(-1.71%)
May 09, 2007	41.41	41.90	41.08	41.74	1,179,450	+0.21(+0.51%)
May 08, 2007	41.89	41.68	41.25	41.52	761,316	-0.05(-0.11%)
May 07, 2007	41.44	41.70	41.35	41.57	839,140	+0.22(+0.54%)
May 04, 2007	41.22	41.52	41.13	41.35	612,921	+0.13(+0.31%)
May 03, 2007	41.25	41.46	41.07	41.22	1,483,191	-0.03(-0.08%)
May 02, 2007	41.00	41.34	40.94	41.25	869,514	+0.22(+0.53%)

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.