Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.13	28.64	27.48	27.66	1,564,323	-0.42(-1.50%)
Jul 30, 2007	29.25	29.25	26.93	28.08	2,825,495	-0.81(-2.80%)
Jul 27, 2007	32.15	32.32	28.75	28.89	9,018,709	-8.93(-23.61%)
Jul 26, 2007	38.06	38.30	34.89	37.82	2,048,100	-0.82(-2.12%)
Jul 25, 2007	39.00	39.84	37.70	38.64	968,288	-0.28(-0.72%)
Jul 24, 2007	39.09	39.82	37.61	38.92	1,592,337	-1.28(-3.18%)
Jul 23, 2007	40.67	40.99	40.17	40.20	559,225	-0.47(-1.16%)
Jul 20, 2007	40.62	40.79	39.60	40.67	845,128	-0.04(-0.10%)
Jul 19, 2007	40.79	41.30	40.57	40.71	467,757	+0.34(+0.84%)
Jul 18, 2007	40.42	40.42	39.72	40.37	591,540	-0.17(-0.42%)
Jul 17, 2007	40.47	41.33	39.80	40.54	1,167,435	+1.02(+2.58%)
Jul 16, 2007	39.93	40.40	39.37	39.52	1,177,386	+0.41(+1.05%)
Jul 13, 2007	38.71	39.36	38.51	39.11	644,564	+0.68(+1.77%)
Jul 12, 2007	39.25	39.29	37.88	38.43	1,022,563	-0.37(-0.95%)
Jul 11, 2007	38.29	39.67	38.25	38.80	1,274,776	+0.57(+1.49%)
Jul 10, 2007	38.45	39.00	37.75	38.23	879,436	-0.04(-0.10%)
Jul 09, 2007	38.15	38.67	37.67	38.27	1,168,485	+1.37(+3.71%)
Jul 06, 2007	37.43	37.45	36.83	36.90	455,747	-0.47(-1.26%)
Jul 05, 2007	37.10	37.39	36.77	37.37	562,306	+0.27(+0.73%)
Jul 03, 2007	36.86	37.35	36.83	37.10	248,526	+0.41(+1.12%)
Jul 02, 2007	36.11	37.14	36.09	36.69	1,028,045	+0.44(+1.21%)
Jun 29, 2007	36.10	36.90	35.94	36.25	1,075,027	+0.46(+1.29%)
Jun 28, 2007	35.41	36.52	35.23	35.79	778,797	+0.50(+1.42%)
Jun 27, 2007	35.46	35.87	34.81	35.29	1,638,173	-0.32(-0.90%)
Jun 26, 2007	36.50	36.60	35.47	35.61	583,974	-0.83(-2.28%)
Jun 25, 2007	36.75	37.50	36.01	36.44	671,536	-0.30(-0.82%)
Jun 22, 2007	37.47	37.47	36.24	36.74	442,704	-0.62(-1.66%)
Jun 21, 2007	36.93	37.46	36.65	37.36	491,457	+0.46(+1.25%)
Jun 20, 2007	38.15	38.75	36.88	36.90	561,800	-0.96(-2.54%)
Jun 19, 2007	37.00	38.11	36.85	37.86	445,900	+0.71(+1.91%)
Jun 18, 2007	38.00	38.00	37.01	37.15	583,200	-0.60(-1.59%)
Jun 15, 2007	37.00	38.00	36.85	37.75	700,200	+1.20(+3.28%)
Jun 14, 2007	36.05	36.87	36.05	36.55	489,000	+0.51(+1.42%)
Jun 13, 2007	35.92	36.14	35.40	36.04	501,000	+0.38(+1.07%)
Jun 12, 2007	35.86	36.25	35.40	35.66	466,200	-0.40(-1.11%)
Jun 11, 2007	36.36	36.42	35.74	36.06	477,800	-0.44(-1.21%)
Jun 08, 2007	35.08	36.56	33.86	36.50	725,750	+1.05(+2.96%)
Jun 07, 2007	36.98	37.39	35.40	35.45	792,721	-1.51(-4.09%)
Jun 06, 2007	37.26	37.40	36.46	36.96	470,207	-0.64(-1.70%)
Jun 05, 2007	37.54	37.76	37.00	37.60	388,816	+0.08(+0.21%)
Jun 04, 2007	36.72	37.63	36.72	37.52	439,996	+0.52(+1.41%)
Jun 01, 2007	37.67	37.85	36.67	37.00	843,740	-0.31(-0.83%)
May 31, 2007	35.96	38.16	35.95	37.31	1,285,390	+1.36(+3.78%)
May 30, 2007	35.55	36.24	35.18	35.95	1,012,914	+0.11(+0.31%)
May 29, 2007	34.93	36.14	34.93	35.84	627,908	+1.05(+3.02%)
May 25, 2007	34.60	35.05	34.55	34.79	513,432	+0.22(+0.64%)
May 24, 2007	35.42	35.43	34.36	34.57	667,438	-0.83(-2.34%)
May 23, 2007	36.21	36.25	35.14	35.40	574,832	-0.51(-1.42%)
May 22, 2007	35.03	35.99	34.80	35.91	764,938	+0.99(+2.84%)
May 21, 2007	34.46	35.37	34.46	34.92	859,374	+0.50(+1.45%)
May 18, 2007	34.10	34.81	33.79	34.42	536,454	+0.39(+1.15%)
May 17, 2007	35.23	35.23	33.81	34.03	945,989	-1.20(-3.41%)
May 16, 2007	33.70	35.23	33.50	35.23	1,170,000	+1.48(+4.39%)
May 15, 2007	34.89	35.08	33.48	33.75	640,724	-1.24(-3.54%)
May 14, 2007	34.79	35.38	34.41	34.99	1,004,043	+0.02(+0.06%)
May 11, 2007	33.96	35.06	33.61	34.97	747,628	+1.17(+3.46%)
May 10, 2007	34.90	34.93	33.61	33.80	725,052	-1.16(-3.32%)
May 09, 2007	34.95	35.23	34.75	34.96	496,843	-0.28(-0.79%)
May 08, 2007	35.25	35.61	35.01	35.24	606,024	+0.01(+0.03%)
May 07, 2007	35.89	35.90	35.05	35.23	424,566	-0.41(-1.15%)
May 04, 2007	35.41	37.03	35.22	35.64	950,541	+0.69(+1.97%)
May 03, 2007	34.51	35.42	34.45	34.95	918,886	+0.22(+0.63%)
May 02, 2007	34.26	34.98	34.11	34.73	630,592	+0.29(+0.84%)

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.