Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.78	37.09	36.31	36.33	44,220,032	-0.21(-0.59%)
Jul 30, 2007	36.70	36.88	36.35	36.54	46,831,292	+0.22(+0.61%)
Jul 27, 2007	36.42	36.93	36.27	36.32	48,968,712	+0.14(+0.38%)
Jul 26, 2007	36.27	36.56	35.93	36.18	67,203,768	-0.54(-1.46%)
Jul 25, 2007	36.35	36.96	35.93	36.72	44,028,536	+0.60(+1.65%)
Jul 24, 2007	36.72	36.88	36.01	36.12	43,210,768	-0.77(-2.08%)
Jul 23, 2007	37.12	37.23	36.79	36.89	31,920,726	-0.12(-0.33%)
Jul 20, 2007	37.74	37.75	36.85	37.01	42,455,844	-0.74(-1.95%)
Jul 19, 2007	37.98	38.19	37.46	37.75	29,082,918	-0.07(-0.18%)
Jul 18, 2007	37.81	38.14	37.19	37.81	37,254,812	-0.34(-0.88%)
Jul 17, 2007	38.10	38.46	38.07	38.15	25,547,030	+0.14(+0.36%)
Jul 16, 2007	37.80	38.29	37.80	38.01	18,369,448	+0.09(+0.24%)
Jul 13, 2007	37.96	38.17	37.81	37.92	18,307,576	-0.02(-0.06%)
Jul 12, 2007	37.23	37.96	37.16	37.94	24,003,418	+0.78(+2.10%)
Jul 11, 2007	37.06	37.58	36.86	37.16	31,555,412	+0.11(+0.31%)
Jul 10, 2007	37.46	37.33	36.98	37.05	35,276,520	-0.34(-0.92%)
Jul 09, 2007	37.69	37.67	37.37	37.39	27,941,148	-0.26(-0.69%)
Jul 06, 2007	37.78	37.82	37.42	37.65	26,982,546	-0.17(-0.45%)
Jul 05, 2007	37.81	38.04	37.56	37.82	16,505,144	-0.14(-0.36%)
Jul 03, 2007	37.91	38.07	37.72	37.96	10,875,643	+0.18(+0.47%)
Jul 02, 2007	37.65	37.81	37.52	37.78	14,486,509	+0.33(+0.88%)
Jun 29, 2007	37.71	37.81	37.22	37.45	25,034,726	-0.15(-0.41%)
Jun 28, 2007	37.65	37.89	37.35	37.61	19,842,048	-0.08(-0.20%)
Jun 27, 2007	37.31	37.69	37.19	37.68	21,009,778	+0.30(+0.80%)
Jun 26, 2007	37.42	37.85	37.39	37.39	27,416,294	-0.04(-0.10%)
Jun 25, 2007	37.54	37.91	37.28	37.42	27,391,952	-0.08(-0.20%)
Jun 22, 2007	38.13	38.22	37.50	37.50	46,893,744	-0.72(-1.88%)
Jun 21, 2007	38.29	38.40	38.08	38.22	25,163,912	-0.07(-0.18%)
Jun 20, 2007	38.84	38.92	38.26	38.29	29,235,660	-0.44(-1.13%)
Jun 19, 2007	38.44	38.94	38.42	38.73	33,025,790	+0.49(+1.28%)
Jun 18, 2007	38.31	38.41	38.17	38.24	17,306,986	-0.13(-0.34%)
Jun 15, 2007	38.44	38.60	38.30	38.37	35,499,244	+0.00(+0.00%)
Jun 14, 2007	38.58	38.65	38.30	38.37	22,876,530	-0.21(-0.56%)
Jun 13, 2007	38.30	38.60	38.11	38.58	25,938,812	+0.54(+1.41%)
Jun 12, 2007	38.19	38.38	38.04	38.04	22,316,546	-0.30(-0.78%)
Jun 11, 2007	38.38	38.53	38.16	38.34	17,136,150	-0.16(-0.42%)
Jun 08, 2007	38.24	38.52	37.97	38.50	24,073,702	+0.36(+0.94%)
Jun 07, 2007	38.53	38.69	38.11	38.14	27,481,032	-0.41(-1.07%)
Jun 06, 2007	38.73	38.80	38.50	38.56	19,046,894	-0.25(-0.65%)
Jun 05, 2007	38.90	38.92	38.73	38.81	16,488,864	-0.15(-0.37%)
Jun 04, 2007	38.90	39.01	38.78	38.96	16,654,529	+0.05(+0.14%)
Jun 01, 2007	38.88	39.06	38.67	38.90	18,657,530	+0.05(+0.14%)
May 31, 2007	38.93	39.10	38.66	38.85	20,930,602	-0.08(-0.20%)
May 30, 2007	38.80	39.22	38.68	38.93	20,952,710	-0.29(-0.74%)
May 29, 2007	39.25	39.45	39.19	39.22	18,761,590	-0.01(-0.02%)
May 25, 2007	39.22	39.26	38.91	39.22	15,084,719	+0.11(+0.29%)
May 24, 2007	39.61	39.64	39.04	39.11	22,529,314	-0.23(-0.58%)
May 23, 2007	39.61	39.76	39.32	39.34	17,592,986	-0.11(-0.29%)
May 22, 2007	39.23	39.55	39.20	39.45	20,115,610	+0.21(+0.53%)
May 21, 2007	39.30	39.34	39.12	39.25	18,663,148	-0.04(-0.10%)
May 18, 2007	39.38	39.35	39.16	39.29	19,141,766	+0.12(+0.29%)
May 17, 2007	39.16	39.26	38.97	39.17	19,253,262	+0.01(+0.02%)
May 16, 2007	39.15	39.39	38.96	39.16	24,765,642	+0.14(+0.35%)
May 15, 2007	38.90	39.37	39.01	39.02	20,432,922	+0.12(+0.32%)
May 14, 2007	39.09	39.19	38.73	38.90	21,690,252	-0.13(-0.33%)
May 11, 2007	38.84	39.14	38.78	39.03	14,411,382	+0.28(+0.73%)
May 10, 2007	39.42	39.43	38.72	38.75	23,321,474	-0.67(-1.69%)
May 09, 2007	39.32	39.55	39.22	39.42	21,647,750	+0.04(+0.10%)
May 08, 2007	39.39	39.45	39.14	39.38	14,091,238	-0.02(-0.04%)
May 07, 2007	39.25	39.50	39.29	39.39	15,132,713	+0.14(+0.35%)
May 04, 2007	39.45	39.50	39.14	39.25	17,697,686	+0.01(+0.02%)
May 03, 2007	39.24	39.52	39.15	39.25	16,660,984	+0.17(+0.43%)
May 02, 2007	39.09	39.22	39.01	39.08	14,982,165	+0.06(+0.16%)

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.