Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.32	36.61	34.69	34.78	269,234	-0.54(-1.53%)
Jul 30, 2007	35.24	35.61	34.46	35.32	199,604	+0.19(+0.55%)
Jul 27, 2007	36.35	36.50	35.04	35.13	320,295	-1.31(-3.59%)
Jul 26, 2007	37.10	37.20	35.97	36.43	275,234	-1.19(-3.17%)
Jul 25, 2007	38.20	38.40	36.97	37.63	144,580	-0.41(-1.07%)
Jul 24, 2007	39.08	39.16	37.79	38.03	240,816	-1.56(-3.95%)
Jul 23, 2007	39.74	40.40	39.44	39.60	112,879	-0.07(-0.18%)
Jul 20, 2007	40.36	40.36	38.93	39.67	189,867	-0.79(-1.94%)
Jul 19, 2007	40.45	40.63	40.09	40.45	92,839	+0.19(+0.46%)
Jul 18, 2007	40.19	40.45	39.91	40.27	136,088	-0.11(-0.26%)
Jul 17, 2007	40.00	41.04	39.96	40.37	140,277	+0.42(+1.06%)
Jul 16, 2007	40.02	40.71	39.88	39.95	190,320	-0.11(-0.29%)
Jul 13, 2007	40.36	40.36	39.83	40.06	68,836	-0.47(-1.15%)
Jul 12, 2007	39.97	40.66	39.88	40.53	136,541	+0.73(+1.84%)
Jul 11, 2007	39.70	40.06	39.66	39.80	241,608	+0.04(+0.09%)
Jul 10, 2007	39.27	39.85	39.26	39.76	286,896	+0.07(+0.18%)
Jul 09, 2007	38.93	39.75	38.73	39.69	187,716	+0.70(+1.79%)
Jul 06, 2007	38.95	39.36	38.73	39.00	83,668	+0.12(+0.32%)
Jul 05, 2007	39.05	39.07	38.21	38.87	136,315	-0.18(-0.45%)
Jul 03, 2007	39.15	39.36	38.61	39.05	99,632	-0.05(-0.14%)
Jul 02, 2007	38.07	39.13	37.56	39.10	224,739	+1.31(+3.46%)
Jun 29, 2007	39.30	39.30	37.46	37.79	287,122	-1.29(-3.30%)
Jun 28, 2007	38.72	39.74	38.54	39.08	145,599	+0.42(+1.07%)
Jun 27, 2007	37.36	38.77	37.36	38.67	207,869	+0.96(+2.55%)
Jun 26, 2007	37.86	38.34	37.31	37.71	368,753	-0.15(-0.40%)
Jun 25, 2007	38.86	39.22	37.56	37.86	364,111	-1.04(-2.68%)
Jun 22, 2007	37.85	38.90	37.63	38.90	721,995	+1.05(+2.78%)
Jun 21, 2007	37.10	37.95	36.49	37.85	310,219	+0.57(+1.52%)
Jun 20, 2007	37.55	38.47	37.22	37.28	223,040	-0.26(-0.68%)
Jun 19, 2007	36.79	37.68	36.35	37.54	191,452	+0.66(+1.80%)
Jun 18, 2007	37.81	37.82	36.70	36.88	146,052	-0.90(-2.39%)
Jun 15, 2007	37.85	38.22	37.71	37.78	239,004	+0.76(+2.05%)
Jun 14, 2007	36.78	37.18	36.25	37.02	221,908	+0.30(+0.82%)
Jun 13, 2007	35.07	36.87	35.07	36.72	258,251	+1.71(+4.90%)
Jun 12, 2007	35.47	35.62	34.61	35.00	208,888	-0.69(-1.93%)
Jun 11, 2007	35.67	35.90	35.33	35.69	108,123	-0.13(-0.37%)
Jun 08, 2007	35.46	35.90	35.24	35.82	90,914	+0.25(+0.70%)
Jun 07, 2007	36.29	36.50	35.51	35.58	190,773	-0.49(-1.37%)
Jun 06, 2007	36.43	36.43	35.39	36.07	202,661	-0.43(-1.19%)
Jun 05, 2007	36.65	36.65	35.90	36.50	203,227	-0.28(-0.77%)
Jun 04, 2007	36.57	36.90	36.52	36.79	132,918	-0.05(-0.14%)
Jun 01, 2007	36.30	37.27	36.30	36.84	178,885	+0.15(+0.41%)
May 31, 2007	37.32	37.32	36.48	36.69	235,947	-0.49(-1.33%)
May 30, 2007	36.08	37.45	35.95	37.18	262,554	+0.82(+2.26%)
May 29, 2007	35.68	36.39	35.43	36.36	248,401	+0.75(+2.11%)
May 25, 2007	35.63	35.97	35.39	35.61	136,768	+0.19(+0.55%)
May 24, 2007	36.83	36.83	35.39	35.42	165,072	-1.06(-2.91%)
May 23, 2007	36.50	36.91	36.39	36.48	152,958	-0.04(-0.10%)
May 22, 2007	36.21	36.61	36.12	36.51	215,455	+0.30(+0.83%)
May 21, 2007	36.04	36.62	35.93	36.21	299,463	+0.01(+0.02%)
May 18, 2007	35.76	36.38	35.47	36.20	201,755	+0.44(+1.23%)
May 17, 2007	36.03	36.20	35.70	35.76	181,829	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.05	405,888	+1.47(+4.27%)
May 15, 2007	35.19	35.46	34.57	34.57	170,054	-0.59(-1.68%)
May 14, 2007	35.24	35.68	34.92	35.16	274,215	+0.05(+0.15%)
May 11, 2007	34.31	35.18	34.31	35.11	204,925	+1.06(+3.11%)
May 10, 2007	34.67	34.79	34.05	34.05	350,185	-0.89(-2.55%)
May 09, 2007	34.67	35.17	34.42	34.94	204,812	+0.16(+0.46%)
May 08, 2007	34.40	35.00	33.92	34.78	262,554	+0.16(+0.46%)
May 07, 2007	34.10	34.67	34.09	34.62	144,580	+0.54(+1.58%)
May 04, 2007	34.87	34.90	33.86	34.08	183,980	-0.79(-2.25%)
May 03, 2007	35.33	35.46	34.71	34.87	570,282	+1.17(+3.49%)
May 02, 2007	32.64	33.86	32.57	33.70	308,634	+1.10(+3.39%)

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.