Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.11	36.79	34.76	34.79	206,154	-0.12(-0.34%)
Jul 30, 2007	34.31	35.50	33.94	34.91	229,411	+0.87(+2.56%)
Jul 27, 2007	33.30	34.83	33.19	34.04	297,778	+0.74(+2.21%)
Jul 26, 2007	34.46	34.75	32.87	33.30	249,278	-1.16(-3.35%)
Jul 25, 2007	34.87	35.02	33.48	34.46	230,579	-0.07(-0.20%)
Jul 24, 2007	35.54	35.67	34.38	34.53	190,728	-1.48(-4.11%)
Jul 23, 2007	36.54	36.92	35.96	36.01	176,470	-0.04(-0.12%)
Jul 20, 2007	36.93	37.05	35.51	36.05	234,436	-0.97(-2.61%)
Jul 19, 2007	36.71	37.62	36.71	37.02	195,987	+0.76(+2.10%)
Jul 18, 2007	36.66	36.79	35.60	36.25	253,836	-0.34(-0.94%)
Jul 17, 2007	37.41	37.55	36.59	36.60	168,289	-0.67(-1.79%)
Jul 16, 2007	37.82	38.09	37.09	37.26	172,964	-0.82(-2.16%)
Jul 13, 2007	38.42	38.48	37.85	38.09	111,959	+0.01(+0.02%)
Jul 12, 2007	37.68	38.26	37.42	38.08	220,763	+0.82(+2.21%)
Jul 11, 2007	37.33	37.61	37.05	37.26	237,124	-0.03(-0.09%)
Jul 10, 2007	37.75	38.07	36.98	37.29	194,467	-0.40(-1.07%)
Jul 09, 2007	37.79	38.63	37.49	37.69	475,067	-0.09(-0.25%)
Jul 06, 2007	38.29	38.52	37.73	37.79	280,131	-0.40(-1.05%)
Jul 05, 2007	37.64	38.54	37.56	38.19	339,266	+0.54(+1.43%)
Jul 03, 2007	38.51	38.51	37.51	37.65	215,620	-0.86(-2.22%)
Jul 02, 2007	38.25	38.88	38.25	38.51	236,773	+0.61(+1.60%)
Jun 29, 2007	37.65	38.63	37.42	37.90	298,246	+0.47(+1.26%)
Jun 28, 2007	37.20	38.93	36.96	37.43	520,996	+0.25(+0.67%)
Jun 27, 2007	36.08	37.52	36.06	37.18	521,346	+0.89(+2.45%)
Jun 26, 2007	36.79	37.27	35.72	36.29	421,658	-0.43(-1.17%)
Jun 25, 2007	36.69	37.26	36.26	36.72	544,019	+0.19(+0.52%)
Jun 22, 2007	37.59	37.65	36.31	36.53	756,133	-1.55(-4.07%)
Jun 21, 2007	34.04	39.79	33.80	38.08	1,789,477	+4.49(+13.38%)
Jun 20, 2007	32.49	33.91	31.89	33.59	970,235	+2.59(+8.37%)
Jun 19, 2007	30.35	31.54	30.19	30.99	423,645	+0.43(+1.40%)
Jun 18, 2007	29.95	31.03	29.81	30.56	227,891	+0.62(+2.06%)
Jun 15, 2007	30.50	30.50	29.79	29.95	242,967	-0.12(-0.40%)
Jun 14, 2007	29.73	30.42	29.31	30.07	368,250	+0.77(+2.63%)
Jun 13, 2007	28.77	29.96	28.77	29.30	302,336	+0.85(+2.98%)
Jun 12, 2007	28.75	29.09	28.35	28.45	194,467	-0.50(-1.71%)
Jun 11, 2007	28.60	29.26	28.60	28.95	160,809	+0.18(+0.62%)
Jun 08, 2007	28.29	28.78	28.11	28.77	367,431	+0.51(+1.82%)
Jun 07, 2007	29.09	29.09	28.09	28.25	429,021	-0.65(-2.25%)
Jun 06, 2007	28.92	29.33	28.68	28.90	169,691	-0.01(-0.03%)
Jun 05, 2007	28.83	29.31	28.44	28.91	336,578	+0.09(+0.33%)
Jun 04, 2007	29.41	29.41	28.61	28.82	204,167	-0.59(-2.01%)
Jun 01, 2007	29.40	30.06	29.28	29.41	434,280	+0.02(+0.06%)
May 31, 2007	29.73	30.16	29.31	29.39	380,754	-0.33(-1.12%)
May 30, 2007	28.77	29.80	28.55	29.73	346,863	+0.96(+3.33%)
May 29, 2007	29.00	29.20	28.27	28.77	283,053	-0.33(-1.15%)
May 25, 2007	28.92	29.61	28.83	29.10	240,513	+0.27(+0.92%)
May 24, 2007	29.48	30.09	28.66	28.84	242,734	-0.58(-1.98%)
May 23, 2007	30.28	30.31	29.31	29.42	330,852	-0.92(-3.02%)
May 22, 2007	30.03	30.50	29.86	30.33	474,015	+0.74(+2.49%)
May 21, 2007	28.93	29.92	28.84	29.60	627,228	+0.65(+2.25%)
May 18, 2007	28.29	29.34	27.85	28.95	422,476	+0.67(+2.36%)
May 17, 2007	28.01	28.58	27.81	28.28	233,618	+0.35(+1.26%)
May 16, 2007	27.82	28.90	27.77	27.93	162,679	+0.25(+0.90%)
May 15, 2007	27.22	28.38	27.18	27.68	367,315	+0.39(+1.44%)
May 14, 2007	27.61	27.81	27.09	27.29	194,584	-0.15(-0.56%)
May 11, 2007	27.87	28.23	27.06	27.44	115,991	-0.28(-1.02%)
May 10, 2007	28.15	28.15	27.17	27.72	250,213	-0.51(-1.82%)
May 09, 2007	26.67	28.60	26.67	28.24	397,700	+1.57(+5.91%)
May 08, 2007	26.65	26.91	26.07	26.66	150,993	+0.01(+0.03%)
May 07, 2007	26.11	26.84	25.95	26.65	110,323	+0.60(+2.30%)
May 04, 2007	26.15	26.16	25.64	26.06	144,565	-0.01(-0.03%)
May 03, 2007	26.13	26.33	25.48	26.06	137,436	-0.02(-0.07%)
May 02, 2007	25.87	26.80	25.63	26.08	213,166	+0.22(+0.86%)

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.