Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.35	37.53	36.22	37.44	497,740	+1.54(+4.28%)
Jul 30, 2007	35.00	36.04	34.94	35.91	220,750	+0.82(+2.34%)
Jul 27, 2007	35.61	36.37	35.08	35.08	287,839	-0.60(-1.67%)
Jul 26, 2007	34.74	36.29	34.74	35.68	371,755	+0.05(+0.15%)
Jul 25, 2007	35.23	35.86	34.64	35.63	251,638	+0.65(+1.86%)
Jul 24, 2007	35.99	36.10	34.85	34.98	245,438	-1.12(-3.10%)
Jul 23, 2007	36.40	37.47	35.91	36.10	153,883	-0.25(-0.70%)
Jul 20, 2007	37.35	37.35	35.91	36.35	180,010	-0.92(-2.47%)
Jul 19, 2007	36.94	37.43	36.88	37.27	188,977	+0.79(+2.18%)
Jul 18, 2007	35.79	36.47	35.79	36.47	172,482	+0.03(+0.07%)
Jul 17, 2007	36.00	37.36	35.82	36.45	379,616	+0.12(+0.32%)
Jul 16, 2007	36.97	37.67	36.14	36.33	241,785	-1.11(-2.97%)
Jul 13, 2007	37.28	37.44	36.81	37.44	146,576	+0.32(+0.85%)
Jul 12, 2007	37.48	37.58	36.50	37.12	229,828	+0.18(+0.49%)
Jul 11, 2007	36.13	36.94	35.36	36.94	376,959	+0.80(+2.22%)
Jul 10, 2007	36.84	36.84	36.04	36.14	252,413	-0.76(-2.06%)
Jul 09, 2007	36.89	37.03	36.54	36.90	235,917	+1.19(+3.34%)
Jul 06, 2007	36.00	36.12	35.29	35.71	270,237	-0.02(-0.05%)
Jul 05, 2007	36.31	36.39	35.23	35.72	314,187	+0.51(+1.44%)
Jul 03, 2007	35.63	36.81	35.14	35.22	100,411	+0.08(+0.23%)
Jul 02, 2007	34.44	35.19	34.42	35.14	363,563	+1.10(+3.24%)
Jun 29, 2007	33.87	34.32	33.87	34.04	326,144	+0.33(+0.96%)
Jun 28, 2007	34.32	34.32	33.40	33.71	635,018	+0.32(+0.95%)
Jun 27, 2007	31.89	33.51	31.69	33.39	337,657	+1.28(+3.99%)
Jun 26, 2007	31.97	32.42	31.45	32.11	439,176	+0.14(+0.45%)
Jun 25, 2007	31.58	31.98	31.51	31.97	324,040	+0.49(+1.55%)
Jun 22, 2007	32.27	32.27	31.26	31.48	478,920	-0.75(-2.33%)
Jun 21, 2007	33.03	33.03	32.10	32.23	316,069	-0.79(-2.41%)
Jun 20, 2007	33.66	33.85	32.97	33.02	374,080	-0.07(-0.22%)
Jun 19, 2007	33.47	33.63	33.10	33.10	228,721	-0.55(-1.64%)
Jun 18, 2007	33.39	33.65	33.38	33.65	193,627	+0.31(+0.92%)
Jun 15, 2007	33.17	33.46	33.17	33.34	291,825	+0.59(+1.79%)
Jun 14, 2007	33.10	33.22	32.55	32.75	249,202	-0.34(-1.04%)
Jun 13, 2007	32.16	33.70	32.16	33.10	722,920	+1.94(+6.23%)
Jun 12, 2007	31.38	31.78	31.09	31.15	258,391	-0.45(-1.43%)
Jun 11, 2007	30.30	31.67	30.28	31.61	724,802	+1.15(+3.77%)
Jun 08, 2007	30.59	30.92	30.32	30.46	385,815	-0.30(-0.97%)
Jun 07, 2007	31.91	32.13	30.67	30.76	313,612	-1.07(-3.35%)
Jun 06, 2007	32.07	32.07	31.17	31.82	327,915	+0.04(+0.11%)
Jun 05, 2007	31.89	32.02	31.61	31.79	232,153	-0.10(-0.31%)
Jun 04, 2007	32.34	32.36	31.66	31.89	221,747	-0.39(-1.20%)
Jun 01, 2007	33.14	33.21	32.21	32.27	550,769	-0.61(-1.84%)
May 31, 2007	33.12	33.12	32.54	32.88	345,296	+0.47(+1.45%)
May 30, 2007	32.27	32.51	32.12	32.41	118,789	-0.20(-0.61%)
May 29, 2007	33.15	33.15	32.26	32.61	210,676	-0.15(-0.47%)
May 25, 2007	32.75	33.20	32.29	32.76	222,743	+0.23(+0.72%)
May 24, 2007	33.24	33.31	32.45	32.53	518,886	-0.57(-1.72%)
May 23, 2007	32.81	33.51	32.66	33.10	287,839	+0.51(+1.58%)
May 22, 2007	33.65	33.96	32.30	32.58	411,942	+0.01(+0.03%)
May 21, 2007	31.18	32.92	31.18	32.57	302,489	+1.40(+4.49%)
May 18, 2007	31.13	31.18	30.58	31.17	277,433	-0.01(-0.03%)
May 17, 2007	31.52	31.68	31.16	31.18	205,030	-0.48(-1.51%)
May 16, 2007	32.10	32.61	31.45	31.66	316,180	-0.55(-1.71%)
May 15, 2007	32.69	32.79	32.08	32.21	375,630	-0.21(-0.64%)
May 14, 2007	33.34	33.45	32.08	32.42	276,325	-0.76(-2.29%)
May 11, 2007	32.70	33.35	32.51	33.18	166,725	+0.68(+2.08%)
May 10, 2007	33.65	33.70	32.43	32.50	337,215	-1.24(-3.67%)
May 09, 2007	34.32	34.43	33.57	33.74	210,233	-0.42(-1.24%)
May 08, 2007	34.86	34.86	33.74	34.16	265,587	-0.64(-1.84%)
May 07, 2007	34.57	34.80	34.23	34.80	195,952	+0.27(+0.78%)
May 04, 2007	34.32	34.53	33.99	34.53	219,422	+0.22(+0.63%)
May 03, 2007	34.79	34.79	33.95	34.32	217,872	-0.02(-0.05%)
May 02, 2007	34.13	34.50	33.98	34.33	491,142	+0.33(+0.98%)

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.