Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.66	42.84	41.85	42.01	2,778,766	-0.71(-1.66%)
Jul 30, 2007	42.25	42.95	42.03	42.72	2,475,577	+1.53(+3.71%)
Jul 27, 2007	42.01	42.18	41.19	41.19	3,441,368	-0.64(-1.53%)
Jul 26, 2007	42.13	42.73	41.26	41.83	3,297,523	-1.53(-3.54%)
Jul 25, 2007	43.55	43.60	42.85	43.36	2,939,988	+0.33(+0.76%)
Jul 24, 2007	43.77	44.04	42.91	43.03	3,226,093	-1.53(-3.43%)
Jul 23, 2007	44.14	44.62	44.01	44.56	3,281,044	+1.54(+3.59%)
Jul 20, 2007	43.00	43.27	42.92	43.02	2,872,130	-0.25(-0.58%)
Jul 19, 2007	43.25	43.78	43.03	43.27	13,217,626	+2.80(+6.91%)
Jul 18, 2007	40.52	40.69	40.12	40.47	4,540,141	-0.65(-1.59%)
Jul 17, 2007	40.71	41.40	40.67	41.13	3,509,694	+0.27(+0.67%)
Jul 16, 2007	40.88	41.13	40.78	40.85	2,161,477	+0.23(+0.58%)
Jul 13, 2007	40.78	40.88	40.47	40.62	2,053,382	-0.16(-0.40%)
Jul 12, 2007	39.94	40.82	39.79	40.78	2,787,110	+1.48(+3.77%)
Jul 11, 2007	39.05	39.31	39.05	39.30	2,688,913	+0.47(+1.20%)
Jul 10, 2007	39.46	39.37	38.77	38.84	2,444,653	-0.26(-0.68%)
Jul 09, 2007	39.21	39.40	39.10	39.10	1,210,062	-0.27(-0.69%)
Jul 06, 2007	39.27	39.49	39.06	39.37	1,041,267	-0.07(-0.18%)
Jul 05, 2007	39.50	39.61	39.12	39.44	1,941,676	-0.27(-0.69%)
Jul 03, 2007	39.51	39.79	39.30	39.72	2,492,392	-0.62(-1.54%)
Jul 02, 2007	40.20	40.46	40.06	40.34	1,609,779	+0.55(+1.39%)
Jun 29, 2007	39.97	40.11	39.49	39.79	1,704,939	+0.05(+0.12%)
Jun 28, 2007	40.09	40.18	39.61	39.74	2,131,697	-0.26(-0.66%)
Jun 27, 2007	39.54	40.00	39.43	40.00	2,090,118	+0.71(+1.80%)
Jun 26, 2007	39.45	39.59	39.15	39.30	3,194,144	+0.21(+0.54%)
Jun 25, 2007	39.35	39.78	39.06	39.09	1,621,717	-0.26(-0.65%)
Jun 22, 2007	39.72	39.83	39.11	39.34	1,246,517	-0.43(-1.08%)
Jun 21, 2007	39.62	39.85	39.39	39.77	2,333,994	+0.43(+1.09%)
Jun 20, 2007	39.97	40.04	39.26	39.34	1,567,292	-0.41(-1.02%)
Jun 19, 2007	39.42	39.82	39.37	39.75	3,080,030	+0.79(+2.04%)
Jun 18, 2007	39.14	39.14	38.84	38.95	2,307,808	+0.91(+2.40%)
Jun 15, 2007	37.92	38.32	37.87	38.04	1,314,292	+0.04(+0.10%)
Jun 14, 2007	37.75	38.06	37.74	38.00	1,056,927	+0.19(+0.52%)
Jun 13, 2007	37.44	37.82	37.36	37.81	1,341,632	+0.32(+0.85%)
Jun 12, 2007	37.60	37.93	37.39	37.49	2,989,792	-0.72(-1.88%)
Jun 11, 2007	38.03	38.41	37.82	38.20	1,152,171	+0.10(+0.27%)
Jun 08, 2007	37.73	38.14	37.60	38.10	1,984,466	+0.83(+2.22%)
Jun 07, 2007	37.60	37.90	37.20	37.28	2,367,625	-0.77(-2.03%)
Jun 06, 2007	38.56	38.72	37.94	38.05	3,043,833	-0.19(-0.49%)
Jun 05, 2007	38.52	38.59	37.93	38.24	3,134,199	-0.23(-0.59%)
Jun 04, 2007	38.49	38.62	38.27	38.46	1,980,615	+0.25(+0.65%)
Jun 01, 2007	38.37	38.32	37.83	38.21	3,549,666	+1.02(+2.74%)
May 31, 2007	37.18	37.46	37.11	37.19	2,158,909	+0.30(+0.80%)
May 30, 2007	36.58	36.97	36.40	36.90	1,532,131	+0.02(+0.06%)
May 29, 2007	37.20	37.31	36.79	36.87	745,766	-0.09(-0.25%)
May 25, 2007	37.01	37.10	36.77	36.97	2,035,682	+0.28(+0.76%)
May 24, 2007	37.12	37.53	36.58	36.69	2,643,473	-0.53(-1.42%)
May 23, 2007	37.63	37.63	37.16	37.22	1,879,474	+0.44(+1.19%)
May 22, 2007	36.86	37.00	36.58	36.78	3,728,640	+0.85(+2.36%)
May 21, 2007	36.06	36.05	35.80	35.93	2,246,195	-0.13(-0.37%)
May 18, 2007	35.75	36.31	35.66	36.06	1,733,000	+0.25(+0.70%)
May 17, 2007	35.74	35.95	35.69	35.81	1,196,783	-0.46(-1.27%)
May 16, 2007	36.09	36.28	35.81	36.27	1,597,200	+0.08(+0.22%)
May 15, 2007	36.19	36.63	36.09	36.19	1,395,929	-0.40(-1.09%)
May 14, 2007	36.97	36.90	36.39	36.59	1,055,515	+0.19(+0.54%)
May 11, 2007	36.05	36.46	35.92	36.40	1,265,257	+0.30(+0.82%)
May 10, 2007	36.61	36.79	35.98	36.10	2,469,223	-1.11(-2.99%)
May 09, 2007	36.09	37.45	36.09	37.22	2,679,698	+0.51(+1.40%)
May 08, 2007	36.62	36.87	36.18	36.70	1,452,801	-0.82(-2.18%)
May 07, 2007	37.64	37.69	37.43	37.52	1,007,379	+0.18(+0.48%)
May 04, 2007	37.61	37.72	37.22	37.34	1,089,274	+0.23(+0.61%)
May 03, 2007	37.04	37.11	36.84	37.11	1,908,990	-0.29(-0.77%)
May 02, 2007	37.39	37.57	37.22	37.40	1,343,430	-0.09(-0.25%)

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.