Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.27	40.39	38.37	38.85	2,156,543	+0.58(+1.51%)
Jul 30, 2007	37.65	38.31	36.98	38.27	1,082,163	+0.62(+1.64%)
Jul 27, 2007	38.07	39.02	37.45	37.65	1,221,260	-0.65(-1.69%)
Jul 26, 2007	38.73	39.02	37.58	38.30	1,179,966	-0.65(-1.66%)
Jul 25, 2007	38.61	39.21	37.79	38.95	1,068,879	+0.68(+1.79%)
Jul 24, 2007	38.37	38.79	37.92	38.26	1,124,944	-0.59(-1.51%)
Jul 23, 2007	38.97	39.26	38.43	38.85	1,291,082	+0.45(+1.18%)
Jul 20, 2007	38.51	38.92	38.18	38.40	978,482	-0.11(-0.28%)
Jul 19, 2007	38.34	38.76	38.12	38.50	972,982	+0.43(+1.14%)
Jul 18, 2007	37.93	38.33	37.39	38.07	1,030,286	+0.03(+0.08%)
Jul 17, 2007	38.54	38.79	37.91	38.04	988,655	-0.53(-1.37%)
Jul 16, 2007	39.15	39.26	38.18	38.57	771,923	-0.51(-1.31%)
Jul 13, 2007	38.60	39.12	38.33	39.08	560,333	+0.12(+0.30%)
Jul 12, 2007	38.71	39.21	38.47	38.97	599,772	+0.34(+0.87%)
Jul 11, 2007	38.30	38.78	37.97	38.63	504,809	+0.17(+0.45%)
Jul 10, 2007	38.88	39.14	38.35	38.45	894,675	-0.67(-1.72%)
Jul 09, 2007	39.14	39.36	38.73	39.13	738,947	+0.36(+0.92%)
Jul 06, 2007	38.96	38.99	38.60	38.77	744,631	+0.16(+0.42%)
Jul 05, 2007	39.04	39.33	37.97	38.61	646,371	-0.23(-0.60%)
Jul 03, 2007	39.13	39.50	38.79	38.84	428,008	-0.04(-0.10%)
Jul 02, 2007	38.76	39.41	38.42	38.88	1,000,268	+0.41(+1.08%)
Jun 29, 2007	38.24	38.97	38.12	38.46	650,522	+0.51(+1.35%)
Jun 28, 2007	38.33	38.67	37.81	37.95	877,603	+0.19(+0.51%)
Jun 27, 2007	37.19	37.91	36.48	37.76	1,557,011	+0.12(+0.31%)
Jun 26, 2007	38.76	38.92	37.58	37.65	1,005,051	-1.16(-2.98%)
Jun 25, 2007	39.33	39.41	38.45	38.80	992,078	-0.77(-1.95%)
Jun 22, 2007	39.89	40.00	39.13	39.57	920,106	-0.22(-0.56%)
Jun 21, 2007	39.01	39.81	38.43	39.79	796,651	+0.88(+2.25%)
Jun 20, 2007	39.94	40.17	38.79	38.92	1,039,093	-0.94(-2.37%)
Jun 19, 2007	39.59	39.97	38.76	39.86	1,301,357	+0.87(+2.22%)
Jun 18, 2007	38.66	39.03	37.93	38.99	893,794	+0.34(+0.87%)
Jun 15, 2007	38.54	38.91	38.50	38.66	667,751	+0.30(+0.78%)
Jun 14, 2007	37.28	38.48	37.13	38.36	1,267,523	+1.48(+4.02%)
Jun 13, 2007	36.12	37.10	36.01	36.87	1,001,211	+0.75(+2.08%)
Jun 12, 2007	36.61	37.00	36.07	36.12	903,134	-0.49(-1.34%)
Jun 11, 2007	36.14	36.93	35.98	36.61	575,071	+0.33(+0.90%)
Jun 08, 2007	36.04	36.33	35.19	36.29	1,197,002	-0.40(-1.10%)
Jun 07, 2007	37.62	37.91	36.56	36.69	1,255,287	-0.93(-2.46%)
Jun 06, 2007	38.19	38.20	37.31	37.62	782,018	-0.57(-1.49%)
Jun 05, 2007	38.58	38.28	37.61	38.18	1,079,842	-0.67(-1.74%)
Jun 04, 2007	38.33	38.93	38.33	38.86	886,581	+0.41(+1.08%)
Jun 01, 2007	38.91	39.27	38.33	38.45	914,551	-0.25(-0.65%)
May 31, 2007	39.04	39.05	38.31	38.70	1,034,007	+0.06(+0.15%)
May 30, 2007	37.54	38.64	37.46	38.64	1,036,991	+0.80(+2.11%)
May 29, 2007	37.82	38.37	37.52	37.84	808,950	+0.06(+0.15%)
May 25, 2007	37.12	37.96	37.49	37.78	823,096	+0.66(+1.79%)
May 24, 2007	38.43	38.54	36.86	37.12	1,578,322	-1.64(-4.23%)
May 23, 2007	39.11	39.46	38.45	38.75	979,730	-0.17(-0.45%)
May 22, 2007	39.78	39.93	38.83	38.93	950,946	-0.86(-2.16%)
May 21, 2007	39.29	40.26	38.72	39.78	2,000,198	+1.25(+3.25%)
May 18, 2007	38.39	38.73	37.99	38.53	1,070,695	+0.35(+0.91%)
May 17, 2007	37.58	38.54	37.10	38.18	1,466,167	+0.62(+1.64%)
May 16, 2007	37.58	37.94	37.06	37.57	912,786	-0.01(-0.03%)
May 15, 2007	37.52	38.04	37.12	37.58	783,534	+0.11(+0.28%)
May 14, 2007	37.12	38.14	37.12	37.47	1,458,954	+0.45(+1.22%)
May 11, 2007	35.27	37.24	35.24	37.02	1,896,041	+1.77(+5.03%)
May 10, 2007	35.66	35.89	35.03	35.25	722,732	-0.61(-1.69%)
May 09, 2007	35.37	35.89	35.17	35.85	1,025,751	+0.34(+0.95%)
May 08, 2007	35.43	35.55	34.69	35.52	827,590	-0.06(-0.16%)
May 07, 2007	35.84	35.84	35.27	35.57	1,018,024	-0.27(-0.75%)
May 04, 2007	35.95	36.45	35.66	35.84	985,280	-0.11(-0.29%)
May 03, 2007	36.52	36.03	34.43	35.95	1,022,220	+0.57(+1.61%)
May 02, 2007	35.30	35.58	34.84	35.38	794,991	+0.75(+2.17%)

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.