Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.36	37.23	35.05	35.50	1,120,844	-0.86(-2.37%)
Jul 30, 2007	37.01	37.55	35.49	36.36	1,281,424	-0.41(-1.12%)
Jul 27, 2007	38.48	38.48	36.48	36.77	1,337,565	-1.71(-4.45%)
Jul 26, 2007	38.57	38.77	36.67	38.48	1,752,844	-0.70(-1.80%)
Jul 25, 2007	39.31	40.80	38.75	39.18	1,243,997	+0.22(+0.55%)
Jul 24, 2007	39.12	39.63	38.33	38.97	870,644	-0.41(-1.04%)
Jul 23, 2007	39.60	39.96	39.13	39.38	665,305	-0.22(-0.57%)
Jul 20, 2007	39.53	40.13	39.25	39.60	939,465	+0.00(+0.00%)
Jul 19, 2007	39.54	40.10	38.87	39.60	1,784,545	+0.49(+1.25%)
Jul 18, 2007	39.57	39.99	38.91	39.12	2,121,800	+0.29(+0.76%)
Jul 17, 2007	38.04	39.31	38.00	38.82	865,633	+0.63(+1.64%)
Jul 16, 2007	38.82	38.82	37.83	38.20	581,350	-0.28(-0.74%)
Jul 13, 2007	38.43	38.66	38.02	38.48	1,136,112	+0.41(+1.08%)
Jul 12, 2007	38.94	38.95	37.45	38.07	630,435	-0.50(-1.29%)
Jul 11, 2007	38.01	38.83	37.94	38.57	521,936	+0.56(+1.47%)
Jul 10, 2007	38.24	38.87	37.89	38.01	1,196,548	-0.32(-0.84%)
Jul 09, 2007	37.80	38.61	37.76	38.33	1,799,066	+0.76(+2.03%)
Jul 06, 2007	37.26	37.83	37.08	37.57	742,819	+0.36(+0.97%)
Jul 05, 2007	36.36	37.33	36.36	37.21	862,566	+0.55(+1.49%)
Jul 03, 2007	36.24	36.74	35.95	36.66	172,717	+0.30(+0.83%)
Jul 02, 2007	35.27	36.38	35.11	36.36	639,945	+1.10(+3.13%)
Jun 29, 2007	34.91	36.22	34.80	35.25	1,130,608	+0.52(+1.49%)
Jun 28, 2007	34.43	35.15	34.39	34.73	1,012,070	+0.30(+0.88%)
Jun 27, 2007	34.26	34.61	33.99	34.43	983,028	+0.18(+0.51%)
Jun 26, 2007	35.40	35.40	34.12	34.26	863,793	-1.06(-2.99%)
Jun 25, 2007	35.91	35.97	34.97	35.31	1,635,449	-0.69(-1.93%)
Jun 22, 2007	35.76	36.07	35.19	36.01	1,275,595	+0.33(+0.93%)
Jun 21, 2007	35.90	35.90	35.04	35.67	828,104	-0.12(-0.33%)
Jun 20, 2007	35.64	36.29	35.53	35.79	1,217,205	+0.19(+0.52%)
Jun 19, 2007	36.08	36.38	35.19	35.61	1,267,312	-0.48(-1.33%)
Jun 18, 2007	37.04	37.16	35.60	36.08	1,262,608	-0.98(-2.64%)
Jun 15, 2007	36.18	37.26	36.18	37.06	1,529,508	+1.01(+2.79%)
Jun 14, 2007	36.32	36.32	35.64	36.05	957,156	+0.36(+1.01%)
Jun 13, 2007	35.40	35.81	35.25	35.69	1,014,013	+0.57(+1.61%)
Jun 12, 2007	34.23	35.17	33.74	35.13	1,625,530	+0.74(+2.16%)
Jun 11, 2007	34.32	34.71	33.96	34.38	646,285	+0.48(+1.41%)
Jun 08, 2007	34.10	34.49	33.25	33.90	1,254,632	-0.39(-1.14%)
Jun 07, 2007	34.76	35.11	34.25	34.29	1,155,235	-0.47(-1.35%)
Jun 06, 2007	34.63	34.82	33.93	34.76	965,235	-0.31(-0.89%)
Jun 05, 2007	34.87	35.20	34.76	35.08	1,031,295	+0.12(+0.34%)
Jun 04, 2007	34.75	35.21	34.62	34.96	736,888	+0.09(+0.25%)
Jun 01, 2007	34.15	34.97	34.11	34.87	1,533,496	+0.73(+2.15%)
May 31, 2007	32.96	34.23	33.31	34.14	2,223,037	+0.33(+0.98%)
May 30, 2007	33.48	34.08	33.26	33.81	759,998	+0.33(+0.99%)
May 29, 2007	32.92	33.64	32.86	33.47	815,321	+0.42(+1.27%)
May 25, 2007	32.29	33.15	32.29	33.05	976,893	+0.76(+2.36%)
May 24, 2007	32.28	32.84	32.28	32.29	1,613,872	+0.02(+0.06%)
May 23, 2007	32.77	32.89	32.27	32.27	2,054,410	-0.49(-1.49%)
May 22, 2007	32.85	33.24	32.52	32.76	9,785,600	-0.43(-1.30%)
May 21, 2007	33.67	33.91	33.00	33.19	1,434,303	-0.60(-1.77%)
May 18, 2007	33.84	34.92	33.56	33.79	986,607	+0.12(+0.35%)
May 17, 2007	33.51	34.52	33.25	33.67	1,968,920	+0.16(+0.47%)
May 16, 2007	32.70	33.61	32.70	33.51	456,387	+0.81(+2.48%)
May 15, 2007	32.91	32.91	32.18	32.70	283,056	-0.40(-1.21%)
May 14, 2007	33.73	34.07	32.82	33.10	551,183	-0.71(-2.11%)
May 11, 2007	32.52	34.02	32.52	33.82	1,050,827	+1.24(+3.81%)
May 10, 2007	32.44	33.04	32.42	32.57	406,791	+0.01(+0.03%)
May 09, 2007	32.68	32.96	32.37	32.56	587,383	+0.13(+0.39%)
May 08, 2007	31.38	32.76	31.25	32.44	1,303,206	+0.81(+2.57%)
May 07, 2007	31.63	32.03	31.57	31.63	371,614	-0.01(-0.03%)
May 04, 2007	31.59	31.80	31.42	31.63	399,837	-0.01(-0.03%)
May 03, 2007	31.49	31.92	31.32	31.64	518,153	+0.16(+0.50%)
May 02, 2007	31.19	31.64	31.02	31.49	935,477	+0.36(+1.16%)

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.