Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.25	46.60	45.50	45.57	1,386,155	-0.69(-1.49%)
Jul 30, 2007	46.68	46.99	45.76	46.26	2,960,030	-0.44(-0.94%)
Jul 27, 2007	45.99	47.73	45.95	46.70	2,970,029	-0.75(-1.58%)
Jul 26, 2007	45.23	47.75	44.52	47.45	2,306,692	+1.53(+3.33%)
Jul 25, 2007	45.50	48.00	44.00	45.92	6,603,331	+4.09(+9.78%)
Jul 24, 2007	42.39	43.53	41.62	41.83	2,300,564	-0.17(-0.40%)
Jul 23, 2007	40.66	42.22	40.08	42.00	1,332,197	+1.58(+3.91%)
Jul 20, 2007	41.26	41.37	40.04	40.42	663,280	-0.93(-2.25%)
Jul 19, 2007	41.60	42.01	40.99	41.35	590,276	-0.28(-0.67%)
Jul 18, 2007	41.47	42.29	40.98	41.63	660,485	-0.24(-0.57%)
Jul 17, 2007	41.09	42.23	41.08	41.87	845,472	+0.81(+1.97%)
Jul 16, 2007	41.60	41.63	40.65	41.06	539,575	-0.58(-1.39%)
Jul 13, 2007	41.90	41.96	41.25	41.64	820,001	-0.45(-1.07%)
Jul 12, 2007	40.41	42.17	40.41	42.09	1,412,096	+1.64(+4.05%)
Jul 11, 2007	40.80	41.02	40.26	40.45	710,134	-0.37(-0.91%)
Jul 10, 2007	41.01	41.41	40.56	40.82	700,038	-0.53(-1.28%)
Jul 09, 2007	41.75	41.82	41.03	41.35	752,626	-0.44(-1.05%)
Jul 06, 2007	41.99	42.00	41.67	41.79	359,824	-0.07(-0.17%)
Jul 05, 2007	41.68	41.92	40.88	41.86	517,336	+0.30(+0.72%)
Jul 03, 2007	41.52	41.72	41.14	41.56	302,227	+0.16(+0.39%)
Jul 02, 2007	40.60	41.58	40.60	41.40	1,125,858	+0.81(+2.00%)
Jun 29, 2007	41.68	41.88	40.28	40.59	825,668	-0.86(-2.07%)
Jun 28, 2007	41.94	42.00	40.94	41.45	1,563,964	-0.43(-1.03%)
Jun 27, 2007	39.19	42.08	39.16	41.88	1,977,351	+2.41(+6.11%)
Jun 26, 2007	40.00	40.23	38.61	39.47	1,295,209	-0.39(-0.98%)
Jun 25, 2007	39.47	40.50	39.00	39.86	843,383	+0.25(+0.63%)
Jun 22, 2007	39.66	39.81	39.11	39.61	1,030,787	+0.03(+0.08%)
Jun 21, 2007	40.37	40.46	39.25	39.58	687,317	-0.96(-2.37%)
Jun 20, 2007	40.73	41.04	40.29	40.54	985,300	+0.00(+0.00%)
Jun 19, 2007	40.54	40.63	39.84	40.54	1,382,500	-0.02(-0.05%)
Jun 18, 2007	40.30	40.89	40.22	40.56	2,097,700	+0.39(+0.97%)
Jun 15, 2007	39.97	40.36	39.70	40.17	2,017,700	+0.72(+1.83%)
Jun 14, 2007	39.38	39.85	38.95	39.45	1,931,700	+1.12(+2.92%)
Jun 13, 2007	38.58	39.92	38.00	38.33	2,486,000	+1.37(+3.71%)
Jun 12, 2007	37.04	37.32	36.30	36.96	1,164,400	-0.22(-0.59%)
Jun 11, 2007	37.00	37.69	36.75	37.18	2,713,923	+1.83(+5.18%)
Jun 08, 2007	35.00	35.48	34.43	35.35	695,529	+0.20(+0.57%)
Jun 07, 2007	34.84	35.40	34.58	35.15	1,221,683	+0.21(+0.60%)
Jun 06, 2007	35.23	35.34	34.50	34.94	1,449,808	-0.57(-1.61%)
Jun 05, 2007	33.79	35.75	33.69	35.51	1,782,251	+1.52(+4.47%)
Jun 04, 2007	32.87	33.99	32.71	33.99	971,163	+0.98(+2.97%)
Jun 01, 2007	32.74	33.23	32.58	33.01	559,687	+0.38(+1.16%)
May 31, 2007	31.95	32.64	31.78	32.63	1,296,461	+0.68(+2.13%)
May 30, 2007	32.32	32.32	31.66	31.95	929,675	-0.68(-2.08%)
May 29, 2007	32.69	33.47	32.56	32.63	644,391	+0.05(+0.15%)
May 25, 2007	32.58	33.13	32.40	32.58	406,541	-0.11(-0.34%)
May 24, 2007	33.28	33.68	32.25	32.69	714,096	-0.64(-1.92%)
May 23, 2007	32.80	34.06	32.75	33.33	841,251	+0.67(+2.05%)
May 22, 2007	32.47	33.34	32.24	32.66	708,763	+0.06(+0.18%)
May 21, 2007	32.49	32.91	32.27	32.60	544,390	+0.07(+0.22%)
May 18, 2007	32.41	32.75	32.25	32.53	513,095	+0.26(+0.81%)
May 17, 2007	32.50	32.68	32.03	32.27	512,954	-0.38(-1.16%)
May 16, 2007	32.36	32.65	31.92	32.65	1,233,510	+0.35(+1.08%)
May 15, 2007	33.00	33.33	32.17	32.30	914,689	-0.71(-2.15%)
May 14, 2007	32.52	33.37	32.52	33.01	565,126	+0.38(+1.16%)
May 11, 2007	32.27	32.94	32.27	32.63	556,134	+0.03(+0.09%)
May 10, 2007	33.40	33.42	32.56	32.60	896,714	-1.09(-3.24%)
May 09, 2007	33.24	33.91	32.87	33.69	719,510	+0.37(+1.11%)
May 08, 2007	33.34	33.42	32.46	33.32	694,002	-0.21(-0.63%)
May 07, 2007	33.64	33.71	33.32	33.53	619,705	-0.20(-0.59%)
May 04, 2007	33.55	33.82	33.26	33.73	903,433	+0.29(+0.87%)
May 03, 2007	33.00	33.64	32.29	33.44	1,133,573	+0.27(+0.81%)
May 02, 2007	32.74	33.44	32.72	33.17	643,586	+0.48(+1.47%)

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.