Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.99	36.38	34.97	35.00	2,422,088	-1.12(-3.09%)
Jul 30, 2007	35.50	36.36	35.20	36.11	2,135,714	+0.65(+1.85%)
Jul 27, 2007	36.31	36.42	35.43	35.46	2,062,368	-0.29(-0.82%)
Jul 26, 2007	35.60	36.27	34.90	35.75	3,994,240	-0.24(-0.66%)
Jul 25, 2007	37.78	37.93	34.20	35.99	5,233,636	-1.78(-4.72%)
Jul 24, 2007	38.83	39.21	37.49	37.77	1,927,109	-0.97(-2.51%)
Jul 23, 2007	39.07	39.31	38.22	38.74	1,659,235	-0.12(-0.30%)
Jul 20, 2007	39.37	39.40	38.59	38.86	2,176,710	-0.37(-0.94%)
Jul 19, 2007	38.78	39.32	38.61	39.23	1,364,882	+0.58(+1.51%)
Jul 18, 2007	38.48	39.08	38.21	38.64	1,617,517	+0.12(+0.32%)
Jul 17, 2007	38.38	38.64	37.94	38.52	1,626,939	+0.20(+0.53%)
Jul 16, 2007	37.71	38.98	37.66	38.32	2,059,019	+0.71(+1.89%)
Jul 13, 2007	37.46	37.69	37.30	37.61	885,748	+0.02(+0.06%)
Jul 12, 2007	37.48	37.69	37.17	37.59	2,265,468	+0.14(+0.38%)
Jul 11, 2007	36.83	37.46	36.78	37.44	2,412,596	+0.48(+1.30%)
Jul 10, 2007	37.33	37.69	36.79	36.96	3,339,564	-0.35(-0.94%)
Jul 09, 2007	37.36	37.48	37.10	37.31	2,627,197	-0.09(-0.25%)
Jul 06, 2007	37.41	37.53	37.06	37.41	1,752,027	+0.00(+0.00%)
Jul 05, 2007	38.43	38.43	37.10	37.41	2,177,252	-0.90(-2.35%)
Jul 03, 2007	37.97	38.31	37.56	38.31	764,607	+0.45(+1.18%)
Jul 02, 2007	37.95	38.35	37.66	37.86	1,367,611	+0.08(+0.21%)
Jun 29, 2007	38.25	38.40	37.63	37.78	1,574,393	-0.46(-1.20%)
Jun 28, 2007	38.31	38.62	37.97	38.24	1,104,374	-0.07(-0.19%)
Jun 27, 2007	37.87	38.45	37.50	38.31	1,247,126	+0.12(+0.30%)
Jun 26, 2007	38.53	38.54	37.93	38.20	1,429,201	+0.01(+0.02%)
Jun 25, 2007	38.38	38.98	38.07	38.19	1,268,321	-0.17(-0.43%)
Jun 22, 2007	38.49	38.72	37.97	38.36	1,976,808	-0.48(-1.24%)
Jun 21, 2007	38.15	38.84	38.00	38.84	1,162,901	+0.68(+1.79%)
Jun 20, 2007	38.68	39.07	38.05	38.15	1,256,561	-0.37(-0.97%)
Jun 19, 2007	38.36	38.71	38.05	38.53	1,031,217	+0.17(+0.43%)
Jun 18, 2007	38.95	39.15	38.20	38.36	1,841,261	-1.03(-2.61%)
Jun 15, 2007	39.35	39.58	38.94	39.39	2,817,011	+0.49(+1.26%)
Jun 14, 2007	38.15	39.09	37.93	38.90	1,717,259	+0.76(+2.00%)
Jun 13, 2007	37.08	38.16	36.86	38.14	1,568,929	+1.09(+2.95%)
Jun 12, 2007	37.59	38.00	37.03	37.05	1,463,417	-0.84(-2.22%)
Jun 11, 2007	37.57	38.11	37.15	37.89	1,537,705	+0.19(+0.52%)
Jun 08, 2007	36.97	37.74	36.57	37.69	1,940,243	+0.79(+2.14%)
Jun 07, 2007	37.26	37.56	36.84	36.90	2,309,346	-0.31(-0.83%)
Jun 06, 2007	37.76	37.93	36.69	37.21	1,495,450	-0.65(-1.73%)
Jun 05, 2007	38.59	38.66	37.62	37.87	1,585,492	-0.73(-1.88%)
Jun 04, 2007	39.00	39.02	38.34	38.59	1,775,235	-0.45(-1.16%)
Jun 01, 2007	38.96	39.55	38.76	39.05	1,837,637	+0.07(+0.18%)
May 31, 2007	37.72	39.10	37.72	38.97	3,214,048	+1.27(+3.36%)
May 30, 2007	37.08	37.71	36.82	37.71	1,795,838	+0.57(+1.53%)
May 29, 2007	36.72	37.24	36.69	37.14	1,300,033	+0.39(+1.06%)
May 25, 2007	36.74	37.10	36.64	36.75	880,688	+0.06(+0.18%)
May 24, 2007	37.63	37.99	36.40	36.69	1,859,236	-0.83(-2.21%)
May 23, 2007	37.61	38.18	37.49	37.51	2,113,241	+0.04(+0.12%)
May 22, 2007	37.52	38.07	37.35	37.47	1,284,643	-0.27(-0.71%)
May 21, 2007	37.62	37.88	37.30	37.74	1,229,584	+0.07(+0.19%)
May 18, 2007	37.59	37.95	37.26	37.66	2,168,969	+0.17(+0.44%)
May 17, 2007	38.04	38.13	37.48	37.50	1,107,640	-0.70(-1.83%)
May 16, 2007	38.17	38.42	37.66	38.20	1,317,365	+0.27(+0.70%)
May 15, 2007	38.28	38.56	37.77	37.93	1,081,949	-0.29(-0.75%)
May 14, 2007	38.54	38.93	37.77	38.22	1,133,441	-0.34(-0.88%)
May 11, 2007	38.44	38.85	37.96	38.56	1,323,951	-0.02(-0.06%)
May 10, 2007	40.04	40.11	38.38	38.58	1,615,773	-1.53(-3.82%)
May 09, 2007	40.25	40.51	39.84	40.11	1,676,622	-0.40(-0.98%)
May 08, 2007	39.91	40.66	39.60	40.51	1,669,617	+0.40(+1.00%)
May 07, 2007	40.24	40.54	39.79	40.10	1,220,776	+0.32(+0.80%)
May 04, 2007	40.22	40.28	39.46	39.79	937,872	-0.19(-0.47%)
May 03, 2007	40.00	40.40	39.65	39.97	1,436,213	+0.22(+0.56%)
May 02, 2007	39.56	40.17	38.90	39.75	2,026,332	+0.98(+2.52%)

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.