Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.31	36.60	34.68	34.77	269,305	-0.54(-1.53%)
Jul 30, 2007	35.23	35.60	34.45	35.31	199,657	+0.19(+0.55%)
Jul 27, 2007	36.34	36.49	35.03	35.12	320,380	-1.31(-3.59%)
Jul 26, 2007	37.09	37.19	35.97	36.42	275,307	-1.19(-3.17%)
Jul 25, 2007	38.19	38.39	36.96	37.62	144,618	-0.41(-1.07%)
Jul 24, 2007	39.07	39.15	37.78	38.02	240,880	-1.56(-3.95%)
Jul 23, 2007	39.73	40.39	39.43	39.59	112,909	-0.07(-0.18%)
Jul 20, 2007	40.35	40.35	38.92	39.66	189,918	-0.79(-1.94%)
Jul 19, 2007	40.44	40.62	40.08	40.44	92,864	+0.19(+0.46%)
Jul 18, 2007	40.18	40.44	39.89	40.26	136,125	-0.11(-0.26%)
Jul 17, 2007	39.99	41.02	39.95	40.36	140,315	+0.42(+1.06%)
Jul 16, 2007	40.01	40.70	39.87	39.94	190,371	-0.11(-0.29%)
Jul 13, 2007	40.34	40.34	39.82	40.05	68,855	-0.47(-1.15%)
Jul 12, 2007	39.96	40.65	39.87	40.52	136,578	+0.73(+1.84%)
Jul 11, 2007	39.69	40.05	39.65	39.79	241,672	+0.04(+0.09%)
Jul 10, 2007	39.26	39.84	39.25	39.75	286,972	+0.07(+0.18%)
Jul 09, 2007	38.92	39.74	38.72	39.68	187,766	+0.70(+1.79%)
Jul 06, 2007	38.94	39.35	38.72	38.98	83,690	+0.12(+0.32%)
Jul 05, 2007	39.04	39.06	38.20	38.86	136,351	-0.18(-0.45%)
Jul 03, 2007	39.14	39.35	38.60	39.04	99,658	-0.05(-0.14%)
Jul 02, 2007	38.06	39.12	37.55	39.09	224,798	+1.31(+3.46%)
Jun 29, 2007	39.29	39.29	37.45	37.78	287,199	-1.29(-3.30%)
Jun 28, 2007	38.71	39.73	38.53	39.07	145,637	+0.42(+1.07%)
Jun 27, 2007	37.35	38.76	37.35	38.66	207,924	+0.96(+2.55%)
Jun 26, 2007	37.85	38.33	37.30	37.70	368,851	-0.15(-0.40%)
Jun 25, 2007	38.85	39.21	37.55	37.85	364,208	-1.04(-2.68%)
Jun 22, 2007	37.84	38.89	37.62	38.89	722,187	+1.05(+2.78%)
Jun 21, 2007	37.09	37.94	36.48	37.84	310,301	+0.57(+1.52%)
Jun 20, 2007	37.54	38.46	37.21	37.27	223,100	-0.26(-0.68%)
Jun 19, 2007	36.78	37.67	36.34	37.53	191,503	+0.66(+1.80%)
Jun 18, 2007	37.80	37.81	36.69	36.87	146,090	-0.90(-2.38%)
Jun 15, 2007	37.84	38.21	37.70	37.77	239,068	+0.76(+2.05%)
Jun 14, 2007	36.77	37.17	36.24	37.01	221,967	+0.30(+0.82%)
Jun 13, 2007	35.06	36.86	35.06	36.71	258,320	+1.71(+4.90%)
Jun 12, 2007	35.46	35.61	34.60	34.99	208,944	-0.69(-1.93%)
Jun 11, 2007	35.66	35.89	35.32	35.68	108,152	-0.13(-0.37%)
Jun 08, 2007	35.45	35.89	35.23	35.81	90,938	+0.25(+0.70%)
Jun 07, 2007	36.28	36.49	35.50	35.57	190,824	-0.49(-1.37%)
Jun 06, 2007	36.42	36.42	35.38	36.06	202,715	-0.43(-1.19%)
Jun 05, 2007	36.65	36.65	35.89	36.49	203,281	-0.28(-0.77%)
Jun 04, 2007	36.56	36.89	36.51	36.78	132,954	-0.05(-0.14%)
Jun 01, 2007	36.29	37.26	36.29	36.83	178,933	+0.15(+0.41%)
May 31, 2007	37.31	37.31	36.47	36.68	236,010	-0.49(-1.33%)
May 30, 2007	36.07	37.44	35.94	37.17	262,624	+0.82(+2.26%)
May 29, 2007	35.67	36.38	35.42	36.35	248,467	+0.75(+2.11%)
May 25, 2007	35.62	35.97	35.38	35.60	136,804	+0.19(+0.55%)
May 24, 2007	36.82	36.82	35.38	35.41	165,116	-1.06(-2.91%)
May 23, 2007	36.49	36.90	36.38	36.47	152,999	-0.04(-0.10%)
May 22, 2007	36.20	36.60	36.11	36.50	215,512	+0.30(+0.83%)
May 21, 2007	36.03	36.61	35.92	36.20	299,543	+0.01(+0.02%)
May 18, 2007	35.75	36.37	35.46	36.19	201,809	+0.44(+1.23%)
May 17, 2007	36.02	36.19	35.69	35.75	181,877	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.04	405,997	+1.47(+4.27%)
May 15, 2007	35.18	35.45	34.56	34.56	170,099	-0.59(-1.68%)
May 14, 2007	35.23	35.67	34.91	35.15	274,288	+0.05(+0.15%)
May 11, 2007	34.30	35.17	34.30	35.10	204,980	+1.06(+3.11%)
May 10, 2007	34.66	34.78	34.04	34.04	350,278	-0.89(-2.55%)
May 09, 2007	34.66	35.16	34.41	34.93	204,867	+0.16(+0.46%)
May 08, 2007	34.39	34.99	33.91	34.77	262,624	+0.16(+0.46%)
May 07, 2007	34.09	34.66	34.08	34.61	144,618	+0.54(+1.58%)
May 04, 2007	34.86	34.89	33.85	34.08	184,029	-0.79(-2.25%)
May 03, 2007	35.32	35.45	34.70	34.86	570,434	+1.17(+3.49%)
May 02, 2007	32.64	33.85	32.56	33.69	308,716	+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.