Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.36	37.47	36.16	36.17	2,844,993	-0.88(-2.38%)
Jul 30, 2007	35.85	37.24	35.82	37.05	2,658,872	+1.14(+3.17%)
Jul 27, 2007	36.98	37.00	35.90	35.91	2,588,466	-1.04(-2.81%)
Jul 26, 2007	36.58	37.23	36.24	36.95	2,984,625	-0.29(-0.78%)
Jul 25, 2007	37.20	37.50	37.06	37.24	2,830,606	-0.04(-0.10%)
Jul 24, 2007	37.48	38.12	37.00	37.28	2,656,653	-0.18(-0.48%)
Jul 23, 2007	37.63	38.25	37.40	37.46	2,469,446	+0.06(+0.16%)
Jul 20, 2007	37.12	37.81	36.83	37.40	3,520,459	+0.22(+0.59%)
Jul 19, 2007	38.81	39.77	36.85	37.18	13,330,179	+1.88(+5.33%)
Jul 18, 2007	34.85	35.47	34.61	35.30	4,500,361	+0.19(+0.54%)
Jul 17, 2007	34.77	35.34	34.77	35.11	2,278,482	+0.32(+0.92%)
Jul 16, 2007	34.58	34.89	34.13	34.79	2,060,613	+0.37(+1.07%)
Jul 13, 2007	35.35	35.49	34.36	34.42	2,985,677	-1.11(-3.12%)
Jul 12, 2007	35.00	35.54	34.56	35.53	2,830,988	+0.59(+1.69%)
Jul 11, 2007	33.75	34.96	33.75	34.94	3,123,842	+1.15(+3.40%)
Jul 10, 2007	33.99	34.22	33.73	33.79	2,263,921	-0.19(-0.56%)
Jul 09, 2007	33.82	34.15	33.73	33.98	2,263,711	+0.00(+0.00%)
Jul 06, 2007	33.81	34.09	33.74	33.98	1,608,788	+0.11(+0.32%)
Jul 05, 2007	33.90	34.01	33.55	33.87	2,825,742	+0.17(+0.50%)
Jul 03, 2007	33.77	33.83	33.44	33.70	1,904,305	+0.03(+0.09%)
Jul 02, 2007	33.86	34.08	33.55	33.67	3,115,956	+0.00(+0.00%)
Jun 29, 2007	34.00	34.00	33.46	33.67	3,336,375	-0.32(-0.94%)
Jun 28, 2007	33.59	34.12	33.34	33.99	2,402,154	+0.44(+1.31%)
Jun 27, 2007	32.94	33.55	32.70	33.55	3,995,723	+0.51(+1.54%)
Jun 26, 2007	33.01	33.11	32.65	33.04	3,318,492	+0.12(+0.36%)
Jun 25, 2007	33.45	33.45	32.82	32.92	3,657,581	-0.53(-1.58%)
Jun 22, 2007	33.61	33.82	33.15	33.45	2,938,096	-0.37(-1.09%)
Jun 21, 2007	33.63	34.00	33.56	33.82	2,741,690	+0.12(+0.36%)
Jun 20, 2007	33.85	34.00	33.36	33.70	3,966,700	-0.20(-0.59%)
Jun 19, 2007	33.93	34.18	33.63	33.90	2,860,600	-0.04(-0.12%)
Jun 18, 2007	34.29	34.43	33.88	33.94	3,078,900	-0.35(-1.02%)
Jun 15, 2007	34.86	34.86	34.15	34.29	3,227,100	-0.21(-0.61%)
Jun 14, 2007	34.55	34.84	34.26	34.50	2,027,000	-0.02(-0.06%)
Jun 13, 2007	34.20	34.53	33.99	34.52	2,424,700	+0.48(+1.41%)
Jun 12, 2007	33.77	34.20	33.60	34.04	3,058,900	+0.04(+0.12%)
Jun 11, 2007	33.65	34.02	33.34	34.00	2,315,127	+0.38(+1.13%)
Jun 08, 2007	32.50	33.65	32.50	33.62	2,617,390	+0.79(+2.41%)
Jun 07, 2007	33.00	33.15	32.70	32.83	3,263,435	-0.32(-0.97%)
Jun 06, 2007	33.26	33.30	32.94	33.15	1,844,214	-0.16(-0.48%)
Jun 05, 2007	33.40	33.40	33.02	33.31	2,255,525	-0.14(-0.42%)
Jun 04, 2007	33.65	33.75	33.13	33.45	1,525,369	-0.34(-1.01%)
Jun 01, 2007	33.85	33.90	33.64	33.79	1,703,422	+0.18(+0.54%)
May 31, 2007	33.24	33.70	33.19	33.61	1,822,078	+0.40(+1.20%)
May 30, 2007	33.00	33.21	32.39	33.21	1,518,459	+0.15(+0.45%)
May 29, 2007	32.82	33.15	32.59	33.06	1,366,955	+0.19(+0.58%)
May 25, 2007	32.53	32.95	32.43	32.87	1,347,876	+0.39(+1.20%)
May 24, 2007	32.89	32.95	32.40	32.48	2,838,894	-0.52(-1.58%)
May 23, 2007	32.88	33.14	32.61	33.00	2,620,028	+0.09(+0.27%)
May 22, 2007	31.77	33.48	31.70	32.91	5,789,348	+1.68(+5.38%)
May 21, 2007	30.99	31.50	30.80	31.23	1,568,239	+0.51(+1.66%)
May 18, 2007	30.59	30.93	30.07	30.72	3,154,231	+0.24(+0.79%)
May 17, 2007	31.01	31.01	30.48	30.48	3,060,511	-0.62(-1.99%)
May 16, 2007	30.68	31.16	29.93	31.10	4,501,277	+0.43(+1.40%)
May 15, 2007	31.31	31.43	30.59	30.67	3,477,684	-0.63(-2.01%)
May 14, 2007	31.65	31.74	30.95	31.30	2,425,098	-0.35(-1.11%)
May 11, 2007	31.53	31.67	31.08	31.65	1,413,324	+0.51(+1.64%)
May 10, 2007	31.82	32.06	31.01	31.14	2,966,226	-0.68(-2.14%)
May 09, 2007	31.73	32.08	31.42	31.82	2,415,110	+0.07(+0.22%)
May 08, 2007	31.71	32.17	31.09	31.75	3,466,307	-0.08(-0.25%)
May 07, 2007	32.00	32.22	31.75	31.83	2,954,874	-0.07(-0.22%)
May 04, 2007	32.69	32.69	31.76	31.90	3,057,811	-0.60(-1.85%)
May 03, 2007	32.70	32.84	32.22	32.50	2,135,030	-0.34(-1.04%)
May 02, 2007	32.69	32.96	32.50	32.84	2,058,089	+0.25(+0.77%)

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.