Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.71	37.23	36.07	36.07	5,856,586	-0.52(-1.42%)
Jul 30, 2007	37.25	37.40	36.11	36.59	7,534,209	-0.31(-0.84%)
Jul 27, 2007	38.00	38.30	36.56	36.90	8,135,718	-1.14(-3.00%)
Jul 26, 2007	39.01	39.67	36.84	38.04	10,462,445	-2.11(-5.26%)
Jul 25, 2007	41.10	41.14	39.79	40.15	6,081,024	-0.69(-1.69%)
Jul 24, 2007	41.52	42.18	40.68	40.84	7,375,413	-1.02(-2.44%)
Jul 23, 2007	42.28	42.30	41.26	41.86	6,115,950	-0.06(-0.14%)
Jul 20, 2007	41.85	42.76	41.51	41.92	9,053,800	-0.48(-1.13%)
Jul 19, 2007	41.77	42.66	41.75	42.40	8,202,637	-0.69(-1.60%)
Jul 18, 2007	45.38	45.50	42.00	43.09	37,889,052	+3.06(+7.64%)
Jul 17, 2007	39.93	40.57	39.73	40.03	6,261,150	-0.11(-0.27%)
Jul 16, 2007	39.65	40.66	39.61	40.14	5,535,347	+0.39(+0.98%)
Jul 13, 2007	39.40	39.95	39.06	39.75	5,925,077	+0.50(+1.27%)
Jul 12, 2007	39.48	40.41	38.81	39.25	13,983,507	-1.16(-2.87%)
Jul 11, 2007	39.70	40.63	39.70	40.41	6,154,700	+0.28(+0.70%)
Jul 10, 2007	40.80	41.12	40.02	40.13	6,388,460	-1.52(-3.65%)
Jul 09, 2007	41.75	41.89	40.89	41.65	5,741,144	-0.34(-0.81%)
Jul 06, 2007	39.75	43.03	39.22	41.99	13,809,571	+2.22(+5.58%)
Jul 05, 2007	39.20	40.32	39.20	39.77	3,667,383	+0.41(+1.04%)
Jul 03, 2007	39.78	39.84	38.86	39.36	2,283,698	-0.47(-1.18%)
Jul 02, 2007	39.79	40.24	39.59	39.83	3,704,151	+0.05(+0.13%)
Jun 29, 2007	39.60	40.69	39.53	39.78	5,535,337	+0.11(+0.28%)
Jun 28, 2007	39.19	39.94	38.87	39.67	3,942,218	+0.48(+1.22%)
Jun 27, 2007	39.27	39.93	38.52	39.19	7,459,541	-0.40(-1.01%)
Jun 26, 2007	40.82	40.96	39.49	39.59	6,585,184	-0.95(-2.34%)
Jun 25, 2007	41.95	41.56	40.22	40.54	7,489,401	-0.89(-2.15%)
Jun 22, 2007	38.85	43.11	38.41	41.43	22,512,018	+2.56(+6.59%)
Jun 21, 2007	38.58	38.92	38.07	38.87	4,376,873	+0.29(+0.75%)
Jun 20, 2007	38.55	39.21	38.50	38.58	4,702,800	-0.07(-0.18%)
Jun 19, 2007	38.87	38.90	38.34	38.65	3,255,300	-0.24(-0.62%)
Jun 18, 2007	38.90	39.02	38.44	38.89	4,069,900	-0.06(-0.15%)
Jun 15, 2007	39.69	39.82	38.93	38.95	4,859,600	-0.50(-1.27%)
Jun 14, 2007	39.30	39.77	39.22	39.45	3,515,800	+0.32(+0.82%)
Jun 13, 2007	39.25	39.34	38.93	39.13	3,955,000	+0.23(+0.59%)
Jun 12, 2007	38.90	39.34	38.78	38.90	4,767,500	-0.21(-0.54%)
Jun 11, 2007	38.95	39.30	38.57	39.11	4,097,800	-0.04(-0.10%)
Jun 08, 2007	38.62	39.18	38.49	39.15	3,820,000	+0.72(+1.87%)
Jun 07, 2007	39.00	39.53	38.38	38.43	6,600,359	-1.07(-2.71%)
Jun 06, 2007	39.99	40.19	39.49	39.50	5,448,600	-0.57(-1.42%)
Jun 05, 2007	40.05	40.23	39.94	40.07	4,796,700	-0.16(-0.40%)
Jun 04, 2007	40.10	40.59	39.95	40.23	5,046,616	-0.35(-0.86%)
Jun 01, 2007	39.75	40.86	39.04	40.58	4,370,462	+0.65(+1.63%)
May 31, 2007	39.25	40.12	39.20	39.93	7,964,109	+0.77(+1.97%)
May 30, 2007	38.74	39.26	38.38	39.16	6,497,489	+0.42(+1.08%)
May 29, 2007	38.23	38.83	38.23	38.74	7,455,940	+0.34(+0.89%)
May 25, 2007	38.32	38.57	38.17	38.40	8,161,992	+0.24(+0.63%)
May 24, 2007	38.70	38.83	38.07	38.16	12,646,867	-0.43(-1.11%)
May 23, 2007	39.54	39.67	38.55	38.59	10,886,960	-0.66(-1.68%)
May 22, 2007	39.81	39.99	39.11	39.25	10,367,232	-0.64(-1.60%)
May 21, 2007	39.59	40.22	39.50	39.89	9,355,226	+0.19(+0.48%)
May 18, 2007	39.17	39.70	38.93	39.70	8,022,286	+0.64(+1.64%)
May 17, 2007	39.99	40.02	38.90	39.06	12,818,412	-0.59(-1.49%)
May 16, 2007	40.30	40.41	39.34	39.65	12,238,549	-0.29(-0.73%)
May 15, 2007	40.29	40.93	39.90	39.94	17,703,328	-0.96(-2.35%)
May 14, 2007	41.48	41.81	40.77	40.90	13,341,232	-0.58(-1.40%)
May 11, 2007	42.50	42.62	41.19	41.48	12,476,719	-0.62(-1.47%)
May 10, 2007	43.40	43.65	42.10	42.10	16,178,103	-1.72(-3.93%)
May 09, 2007	43.56	44.10	43.40	43.82	5,705,000	+0.28(+0.64%)
May 08, 2007	43.41	44.05	43.20	43.54	5,074,800	-0.35(-0.80%)
May 07, 2007	43.66	44.17	43.48	43.89	4,305,200	+0.23(+0.53%)
May 04, 2007	43.44	43.92	43.41	43.66	3,915,400	+0.23(+0.53%)
May 03, 2007	43.84	44.05	43.41	43.43	6,673,609	-0.38(-0.87%)
May 02, 2007	44.85	44.85	43.62	43.81	5,332,172	-0.17(-0.39%)

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.