Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.30	37.48	36.52	36.52	496,999	-0.79(-2.10%)
Jul 30, 2007	36.71	37.43	36.38	37.30	641,881	+0.52(+1.41%)
Jul 27, 2007	37.79	37.79	36.79	36.79	587,474	-1.14(-3.00%)
Jul 26, 2007	37.69	38.31	37.38	37.92	1,080,195	+0.14(+0.36%)
Jul 25, 2007	37.96	38.02	37.24	37.79	738,775	-0.03(-0.07%)
Jul 24, 2007	38.08	38.32	37.68	37.81	728,688	-0.51(-1.33%)
Jul 23, 2007	38.09	38.39	37.65	38.32	817,176	+0.42(+1.10%)
Jul 20, 2007	38.39	38.92	37.89	37.91	708,209	-1.06(-2.72%)
Jul 19, 2007	38.42	39.02	38.32	38.97	682,839	+0.48(+1.26%)
Jul 18, 2007	38.98	39.00	38.33	38.48	968,477	-0.82(-2.10%)
Jul 17, 2007	39.63	39.95	39.15	39.31	747,333	-0.32(-0.81%)
Jul 16, 2007	39.98	40.14	39.29	39.63	1,281,012	-1.92(-4.61%)
Jul 13, 2007	41.64	41.70	41.15	41.54	597,714	+0.09(+0.22%)
Jul 12, 2007	41.22	41.55	41.09	41.45	535,818	+0.27(+0.65%)
Jul 11, 2007	40.55	41.18	40.55	41.18	497,916	+0.57(+1.40%)
Jul 10, 2007	40.90	41.12	40.52	40.61	588,850	-0.34(-0.83%)
Jul 09, 2007	41.45	41.65	40.69	40.95	439,077	-0.48(-1.17%)
Jul 06, 2007	41.44	41.52	41.26	41.44	501,431	+0.05(+0.13%)
Jul 05, 2007	41.58	41.98	41.24	41.39	719,671	-0.25(-0.60%)
Jul 03, 2007	41.64	41.88	41.49	41.63	357,161	+0.02(+0.05%)
Jul 02, 2007	41.53	41.97	41.39	41.62	483,550	-0.04(-0.09%)
Jun 29, 2007	41.22	42.09	41.12	41.65	1,201,694	+0.46(+1.11%)
Jun 28, 2007	41.22	41.22	40.87	41.20	484,773	-0.03(-0.06%)
Jun 27, 2007	40.04	41.28	40.04	41.22	915,139	+1.03(+2.56%)
Jun 26, 2007	39.98	40.34	39.82	40.20	1,111,219	+0.05(+0.13%)
Jun 25, 2007	39.91	40.53	39.72	40.14	1,117,026	-0.36(-0.89%)
Jun 22, 2007	39.97	40.75	39.97	40.50	1,098,076	+0.79(+1.99%)
Jun 21, 2007	38.18	39.95	38.61	39.71	1,904,860	+2.55(+6.85%)
Jun 20, 2007	37.56	38.20	37.17	37.17	476,367	-0.29(-0.79%)
Jun 19, 2007	37.36	37.56	37.19	37.46	394,910	+0.03(+0.07%)
Jun 18, 2007	37.95	37.96	37.39	37.43	444,120	-0.39(-1.04%)
Jun 15, 2007	38.18	38.45	37.83	37.83	321,552	-0.16(-0.41%)
Jun 14, 2007	37.94	38.23	37.82	37.98	173,308	+0.10(+0.26%)
Jun 13, 2007	37.69	37.95	37.56	37.89	244,067	+0.29(+0.78%)
Jun 12, 2007	37.89	37.97	37.57	37.59	172,238	-0.42(-1.10%)
Jun 11, 2007	37.41	38.05	37.38	38.01	244,373	+0.58(+1.56%)
Jun 08, 2007	37.17	37.47	37.15	37.43	278,607	+0.26(+0.70%)
Jun 07, 2007	37.95	38.01	37.17	37.17	359,148	-0.88(-2.32%)
Jun 06, 2007	38.18	38.29	37.92	38.05	328,429	-0.20(-0.51%)
Jun 05, 2007	38.61	38.61	38.06	38.25	214,877	-0.46(-1.18%)
Jun 04, 2007	38.55	38.81	38.15	38.70	296,335	+0.13(+0.34%)
Jun 01, 2007	37.75	38.65	37.75	38.57	564,244	+0.82(+2.17%)
May 31, 2007	38.16	38.19	37.62	37.75	1,595,840	-0.36(-0.94%)
May 30, 2007	37.72	38.13	37.24	38.11	560,882	+0.19(+0.50%)
May 29, 2007	37.69	38.17	37.62	37.92	396,285	+0.32(+0.85%)
May 25, 2007	37.30	37.69	37.26	37.60	317,578	+0.31(+0.84%)
May 24, 2007	37.85	38.04	37.25	37.29	375,347	-0.53(-1.40%)
May 23, 2007	38.15	38.21	37.64	37.82	268,367	-0.32(-0.84%)
May 22, 2007	38.02	38.33	38.02	38.14	265,158	+0.15(+0.40%)
May 21, 2007	38.51	38.55	37.86	37.99	358,689	-0.61(-1.58%)
May 18, 2007	38.44	38.70	38.15	38.60	299,330	+0.16(+0.41%)
May 17, 2007	37.79	38.49	37.79	38.44	488,899	+0.54(+1.43%)
May 16, 2007	37.38	37.90	37.34	37.90	228,020	+0.56(+1.51%)
May 15, 2007	37.42	37.61	37.25	37.34	230,618	-0.12(-0.31%)
May 14, 2007	37.16	37.69	37.15	37.45	296,427	+0.33(+0.88%)
May 11, 2007	37.15	37.30	37.05	37.13	238,413	+0.01(+0.02%)
May 10, 2007	37.75	37.75	37.03	37.12	403,468	-0.76(-2.00%)
May 09, 2007	38.06	38.13	37.84	37.88	358,781	-0.24(-0.62%)
May 08, 2007	38.02	38.26	37.98	38.11	274,022	-0.01(-0.03%)
May 07, 2007	38.47	38.17	37.85	38.13	370,915	+0.21(+0.55%)
May 04, 2007	37.20	37.92	37.11	37.92	642,187	+0.71(+1.92%)
May 03, 2007	37.13	37.29	36.93	37.20	357,314	+0.04(+0.11%)
May 02, 2007	36.94	37.28	36.91	37.17	265,005	+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.