Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.31	37.48	36.52	36.52	496,973	-0.79(-2.10%)
Jul 30, 2007	36.71	37.43	36.38	37.31	641,848	+0.52(+1.41%)
Jul 27, 2007	37.79	37.80	36.79	36.79	587,443	-1.14(-3.00%)
Jul 26, 2007	37.69	38.31	37.38	37.93	1,080,138	+0.14(+0.36%)
Jul 25, 2007	37.97	38.02	37.24	37.79	738,736	-0.03(-0.07%)
Jul 24, 2007	38.08	38.33	37.68	37.82	728,650	-0.51(-1.33%)
Jul 23, 2007	38.10	38.39	37.65	38.33	817,133	+0.42(+1.10%)
Jul 20, 2007	38.39	38.92	37.89	37.91	708,172	-1.06(-2.72%)
Jul 19, 2007	38.42	39.02	38.32	38.97	682,804	+0.48(+1.26%)
Jul 18, 2007	38.98	39.00	38.33	38.48	968,426	-0.82(-2.10%)
Jul 17, 2007	39.63	39.95	39.16	39.31	747,294	-0.32(-0.81%)
Jul 16, 2007	39.98	40.15	39.29	39.63	1,280,945	-1.92(-4.61%)
Jul 13, 2007	41.64	41.70	41.15	41.55	597,682	+0.09(+0.22%)
Jul 12, 2007	41.22	41.55	41.09	41.45	535,790	+0.27(+0.65%)
Jul 11, 2007	40.55	41.19	40.55	41.19	497,890	+0.57(+1.40%)
Jul 10, 2007	40.90	41.12	40.52	40.62	588,819	-0.34(-0.83%)
Jul 09, 2007	41.45	41.66	40.69	40.96	439,054	-0.48(-1.17%)
Jul 06, 2007	41.44	41.52	41.26	41.44	501,405	+0.05(+0.13%)
Jul 05, 2007	41.58	41.98	41.24	41.39	719,633	-0.25(-0.60%)
Jul 03, 2007	41.64	41.88	41.49	41.64	357,142	+0.02(+0.05%)
Jul 02, 2007	41.53	41.97	41.39	41.62	483,525	-0.04(-0.09%)
Jun 29, 2007	41.22	42.09	41.13	41.66	1,201,631	+0.46(+1.11%)
Jun 28, 2007	41.22	41.22	40.87	41.20	484,748	-0.03(-0.06%)
Jun 27, 2007	40.05	41.28	40.05	41.22	915,091	+1.03(+2.56%)
Jun 26, 2007	39.98	40.34	39.82	40.20	1,111,161	+0.05(+0.13%)
Jun 25, 2007	39.92	40.53	39.72	40.15	1,116,968	-0.36(-0.89%)
Jun 22, 2007	39.97	40.75	39.97	40.50	1,098,018	+0.79(+1.99%)
Jun 21, 2007	38.18	39.95	38.61	39.71	1,904,760	+2.55(+6.85%)
Jun 20, 2007	37.56	38.20	37.17	37.17	476,342	-0.29(-0.79%)
Jun 19, 2007	37.36	37.56	37.19	37.46	394,889	+0.03(+0.07%)
Jun 18, 2007	37.95	37.96	37.40	37.44	444,097	-0.39(-1.04%)
Jun 15, 2007	38.18	38.45	37.83	37.83	321,535	-0.16(-0.41%)
Jun 14, 2007	37.94	38.23	37.82	37.99	173,298	+0.10(+0.26%)
Jun 13, 2007	37.69	37.95	37.56	37.89	244,055	+0.29(+0.78%)
Jun 12, 2007	37.89	37.97	37.57	37.59	172,229	-0.42(-1.10%)
Jun 11, 2007	37.41	38.05	37.38	38.01	244,360	+0.58(+1.56%)
Jun 08, 2007	37.17	37.48	37.15	37.43	278,592	+0.26(+0.70%)
Jun 07, 2007	37.95	38.01	37.17	37.17	359,129	-0.88(-2.32%)
Jun 06, 2007	38.18	38.29	37.92	38.05	328,412	-0.20(-0.51%)
Jun 05, 2007	38.61	38.61	38.06	38.25	214,866	-0.46(-1.18%)
Jun 04, 2007	38.55	38.82	38.16	38.71	296,319	+0.13(+0.34%)
Jun 01, 2007	37.76	38.65	37.76	38.57	564,214	+0.82(+2.17%)
May 31, 2007	38.16	38.20	37.63	37.76	1,595,756	-0.36(-0.94%)
May 30, 2007	37.72	38.13	37.24	38.12	560,852	+0.19(+0.50%)
May 29, 2007	37.69	38.18	37.63	37.93	396,264	+0.32(+0.85%)
May 25, 2007	37.30	37.69	37.27	37.61	317,561	+0.31(+0.84%)
May 24, 2007	37.85	38.04	37.25	37.29	375,328	-0.53(-1.40%)
May 23, 2007	38.15	38.21	37.64	37.82	268,353	-0.32(-0.84%)
May 22, 2007	38.02	38.33	38.02	38.14	265,144	+0.15(+0.40%)
May 21, 2007	38.51	38.55	37.86	37.99	358,670	-0.61(-1.58%)
May 18, 2007	38.44	38.70	38.16	38.60	299,315	+0.16(+0.41%)
May 17, 2007	37.79	38.49	37.79	38.44	488,874	+0.54(+1.43%)
May 16, 2007	37.38	37.90	37.34	37.90	228,008	+0.56(+1.51%)
May 15, 2007	37.42	37.61	37.25	37.34	230,606	-0.12(-0.31%)
May 14, 2007	37.16	37.69	37.15	37.46	296,411	+0.33(+0.88%)
May 11, 2007	37.15	37.30	37.06	37.13	238,400	+0.01(+0.02%)
May 10, 2007	37.76	37.76	37.04	37.12	403,447	-0.76(-2.00%)
May 09, 2007	38.06	38.14	37.84	37.88	358,762	-0.24(-0.62%)
May 08, 2007	38.02	38.26	37.99	38.12	274,007	-0.01(-0.03%)
May 07, 2007	38.48	38.17	37.85	38.13	370,896	+0.21(+0.55%)
May 04, 2007	37.21	37.92	37.11	37.92	642,153	+0.71(+1.92%)
May 03, 2007	37.13	37.29	36.93	37.21	357,295	+0.04(+0.11%)
May 02, 2007	36.95	37.29	36.91	37.17	264,991	+0.18(+0.48%)

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.