Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.08	38.45	36.60	36.99	414,267	-0.75(-1.99%)
Jul 30, 2007	37.25	38.18	36.62	37.74	712,702	+1.97(+5.51%)
Jul 27, 2007	36.86	36.86	35.25	35.77	777,373	-1.31(-3.53%)
Jul 26, 2007	37.31	37.41	35.38	37.08	653,381	-0.27(-0.72%)
Jul 25, 2007	37.76	38.09	36.66	37.35	392,837	-0.35(-0.93%)
Jul 24, 2007	38.69	38.94	37.23	37.70	466,282	-1.37(-3.51%)
Jul 23, 2007	39.34	39.55	38.70	39.07	263,609	+0.03(+0.08%)
Jul 20, 2007	39.88	39.92	38.82	39.04	265,984	-0.94(-2.35%)
Jul 19, 2007	40.15	40.50	39.65	39.98	305,752	-0.04(-0.10%)
Jul 18, 2007	41.03	41.36	39.42	40.02	553,630	-1.32(-3.19%)
Jul 17, 2007	40.97	41.47	40.64	41.34	536,060	+0.64(+1.57%)
Jul 16, 2007	40.70	41.13	40.28	40.70	321,787	-0.23(-0.56%)
Jul 13, 2007	40.49	41.01	39.62	40.93	615,893	+0.44(+1.09%)
Jul 12, 2007	39.36	41.20	39.25	40.49	1,763,492	+3.59(+9.73%)
Jul 11, 2007	37.38	37.55	36.75	36.90	1,042,366	-0.41(-1.10%)
Jul 10, 2007	38.42	38.51	37.18	37.31	405,316	-1.35(-3.49%)
Jul 09, 2007	39.57	39.57	38.60	38.66	206,364	-0.92(-2.32%)
Jul 06, 2007	38.05	39.66	37.88	39.58	444,165	+1.48(+3.90%)
Jul 05, 2007	37.02	38.21	37.00	38.09	335,596	+1.05(+2.85%)
Jul 03, 2007	37.84	38.02	37.00	37.04	306,053	-0.88(-2.32%)
Jul 02, 2007	37.99	38.31	37.60	37.92	206,387	+0.14(+0.37%)
Jun 29, 2007	38.20	38.78	37.62	37.78	277,084	-0.41(-1.07%)
Jun 28, 2007	38.36	38.71	37.98	38.19	288,585	-0.17(-0.44%)
Jun 27, 2007	37.48	38.49	37.00	38.36	343,816	+0.71(+1.89%)
Jun 26, 2007	38.32	38.55	37.32	37.65	455,241	-0.32(-0.84%)
Jun 25, 2007	38.44	38.58	37.67	37.97	394,691	-0.53(-1.38%)
Jun 22, 2007	39.69	39.69	38.49	38.50	498,518	-1.18(-2.97%)
Jun 21, 2007	39.50	40.00	39.23	39.68	368,630	+0.03(+0.08%)
Jun 20, 2007	39.79	40.00	39.17	39.65	358,800	-0.03(-0.08%)
Jun 19, 2007	39.27	39.86	39.20	39.68	289,800	+0.24(+0.61%)
Jun 18, 2007	39.17	39.71	38.57	39.44	257,500	+0.32(+0.82%)
Jun 15, 2007	39.51	39.67	38.75	39.12	498,100	+0.05(+0.13%)
Jun 14, 2007	38.92	39.24	38.82	39.07	223,900	+0.25(+0.64%)
Jun 13, 2007	38.04	39.04	38.00	38.82	474,900	+1.07(+2.83%)
Jun 12, 2007	37.44	37.84	37.01	37.75	465,400	+0.08(+0.21%)
Jun 11, 2007	38.21	38.21	37.41	37.67	441,262	-0.92(-2.38%)
Jun 08, 2007	38.69	38.78	38.12	38.59	289,876	-0.20(-0.52%)
Jun 07, 2007	39.96	40.09	38.71	38.79	509,253	-1.15(-2.88%)
Jun 06, 2007	40.00	40.36	39.45	39.94	959,656	+0.37(+0.94%)
Jun 05, 2007	38.51	39.57	38.48	39.57	620,061	+0.96(+2.49%)
Jun 04, 2007	38.03	38.78	38.00	38.61	332,175	+0.33(+0.86%)
Jun 01, 2007	38.60	39.44	38.03	38.28	708,472	-0.32(-0.83%)
May 31, 2007	38.27	38.98	38.00	38.60	595,287	+0.65(+1.71%)
May 30, 2007	37.26	38.03	36.60	37.95	736,872	+0.40(+1.07%)
May 29, 2007	39.26	39.26	36.72	37.55	1,629,149	-1.50(-3.84%)
May 25, 2007	39.55	39.80	38.61	39.05	602,412	+0.13(+0.33%)
May 24, 2007	39.90	40.47	37.82	38.92	2,004,494	-2.88(-6.89%)
May 23, 2007	41.85	42.65	41.65	41.80	767,159	+0.37(+0.89%)
May 22, 2007	41.38	42.35	41.30	41.43	722,676	+0.30(+0.73%)
May 21, 2007	39.78	41.65	39.70	41.13	442,487	+1.48(+3.73%)
May 18, 2007	39.30	39.83	39.11	39.65	201,728	+0.53(+1.35%)
May 17, 2007	39.40	39.72	39.08	39.12	279,136	-0.48(-1.21%)
May 16, 2007	39.20	39.64	38.77	39.60	323,292	+0.60(+1.54%)
May 15, 2007	39.30	40.08	38.98	39.00	300,066	-0.48(-1.22%)
May 14, 2007	39.65	39.97	39.18	39.48	483,196	-0.05(-0.13%)
May 11, 2007	39.56	39.99	39.00	39.53	690,773	-0.08(-0.20%)
May 10, 2007	38.76	40.39	37.53	39.61	1,700,898	-1.31(-3.20%)
May 09, 2007	41.22	41.44	40.58	40.92	584,623	-0.40(-0.97%)
May 08, 2007	41.23	41.45	41.02	41.32	662,604	+0.12(+0.29%)
May 07, 2007	40.17	41.35	40.17	41.20	595,311	+1.42(+3.57%)
May 04, 2007	39.24	39.93	39.16	39.78	249,171	+0.68(+1.74%)
May 03, 2007	39.21	39.36	38.81	39.10	298,462	-0.23(-0.58%)
May 02, 2007	39.00	39.93	39.00	39.33	211,687	+0.30(+0.77%)

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.