Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.24	36.63	35.21	35.24	2,405,266	-1.12(-3.09%)
Jul 30, 2007	35.75	36.61	35.44	36.36	2,120,881	+0.66(+1.85%)
Jul 27, 2007	36.57	36.68	35.68	35.70	2,048,044	-0.30(-0.82%)
Jul 26, 2007	35.85	36.52	35.14	36.00	3,966,499	-0.24(-0.66%)
Jul 25, 2007	38.04	38.20	34.44	36.24	5,197,287	-1.80(-4.72%)
Jul 24, 2007	39.10	39.49	37.75	38.04	1,913,724	-0.98(-2.51%)
Jul 23, 2007	39.34	39.59	38.49	39.01	1,647,712	-0.12(-0.30%)
Jul 20, 2007	39.65	39.67	38.86	39.13	2,161,592	-0.37(-0.94%)
Jul 19, 2007	39.05	39.59	38.88	39.50	1,355,403	+0.59(+1.51%)
Jul 18, 2007	38.75	39.36	38.48	38.91	1,606,283	+0.12(+0.32%)
Jul 17, 2007	38.65	38.91	38.20	38.79	1,615,640	+0.20(+0.53%)
Jul 16, 2007	37.97	39.25	37.93	38.59	2,044,719	+0.72(+1.89%)
Jul 13, 2007	37.72	37.96	37.56	37.87	879,597	+0.02(+0.06%)
Jul 12, 2007	37.75	37.96	37.43	37.85	2,249,734	+0.14(+0.38%)
Jul 11, 2007	37.09	37.73	37.04	37.70	2,395,840	+0.49(+1.30%)
Jul 10, 2007	37.60	37.96	37.05	37.22	3,316,370	-0.35(-0.94%)
Jul 09, 2007	37.62	37.74	37.36	37.57	2,608,950	-0.09(-0.25%)
Jul 06, 2007	37.67	37.79	37.32	37.67	1,739,859	+0.00(+0.00%)
Jul 05, 2007	38.70	38.70	37.35	37.67	2,162,130	-0.91(-2.35%)
Jul 03, 2007	38.23	38.57	37.82	38.57	759,297	+0.45(+1.18%)
Jul 02, 2007	38.22	38.62	37.92	38.12	1,358,113	+0.08(+0.21%)
Jun 29, 2007	38.52	38.67	37.89	38.04	1,563,458	-0.46(-1.20%)
Jun 28, 2007	38.58	38.89	38.24	38.51	1,096,704	-0.07(-0.19%)
Jun 27, 2007	38.13	38.72	37.76	38.58	1,238,465	+0.12(+0.30%)
Jun 26, 2007	38.80	38.80	38.20	38.46	1,419,275	+0.01(+0.02%)
Jun 25, 2007	38.65	39.25	38.34	38.46	1,259,512	-0.17(-0.43%)
Jun 22, 2007	38.76	38.99	38.23	38.62	1,963,079	-0.49(-1.24%)
Jun 21, 2007	38.42	39.12	38.26	39.11	1,154,824	+0.69(+1.79%)
Jun 20, 2007	38.95	39.35	38.32	38.42	1,247,834	-0.38(-0.97%)
Jun 19, 2007	38.63	38.98	38.32	38.80	1,024,055	+0.17(+0.43%)
Jun 18, 2007	39.22	39.43	38.46	38.63	1,828,473	-1.04(-2.61%)
Jun 15, 2007	39.62	39.86	39.21	39.67	2,797,447	+0.49(+1.26%)
Jun 14, 2007	38.41	39.36	38.20	39.17	1,705,332	+0.77(+2.00%)
Jun 13, 2007	37.33	38.43	37.12	38.41	1,558,033	+1.10(+2.95%)
Jun 12, 2007	37.86	38.27	37.29	37.31	1,453,253	-0.85(-2.22%)
Jun 11, 2007	37.83	38.38	37.41	38.15	1,527,025	+0.20(+0.52%)
Jun 08, 2007	37.23	38.00	36.83	37.96	1,926,767	+0.80(+2.14%)
Jun 07, 2007	37.52	37.83	37.10	37.16	2,293,307	-0.31(-0.83%)
Jun 06, 2007	38.02	38.20	36.94	37.47	1,485,064	-0.66(-1.73%)
Jun 05, 2007	38.86	38.93	37.88	38.13	1,574,480	-0.73(-1.88%)
Jun 04, 2007	39.28	39.30	38.61	38.86	1,762,906	-0.46(-1.16%)
Jun 01, 2007	39.23	39.83	39.03	39.32	1,824,874	+0.07(+0.18%)
May 31, 2007	37.99	39.38	37.99	39.25	3,191,726	+1.27(+3.36%)
May 30, 2007	37.34	37.97	37.07	37.97	1,783,365	+0.57(+1.53%)
May 29, 2007	36.98	37.50	36.94	37.40	1,291,004	+0.39(+1.06%)
May 25, 2007	36.99	37.36	36.90	37.01	874,572	+0.07(+0.18%)
May 24, 2007	37.89	38.25	36.65	36.94	1,846,323	-0.83(-2.21%)
May 23, 2007	37.88	38.44	37.75	37.78	2,098,564	+0.04(+0.12%)
May 22, 2007	37.78	38.33	37.61	37.73	1,275,720	-0.27(-0.71%)
May 21, 2007	37.88	38.15	37.56	38.00	1,221,044	+0.07(+0.19%)
May 18, 2007	37.85	38.21	37.52	37.93	2,153,905	+0.17(+0.44%)
May 17, 2007	38.30	38.40	37.74	37.76	1,099,947	-0.70(-1.83%)
May 16, 2007	38.44	38.69	37.92	38.46	1,308,216	+0.27(+0.70%)
May 15, 2007	38.54	38.83	38.04	38.20	1,074,435	-0.29(-0.75%)
May 14, 2007	38.81	39.20	38.04	38.49	1,125,569	-0.34(-0.88%)
May 11, 2007	38.71	39.12	38.23	38.83	1,314,755	-0.02(-0.06%)
May 10, 2007	40.32	40.39	38.65	38.85	1,604,552	-1.54(-3.82%)
May 09, 2007	40.54	40.80	40.12	40.39	1,664,977	-0.40(-0.98%)
May 08, 2007	40.19	40.94	39.88	40.79	1,658,021	+0.41(+1.00%)
May 07, 2007	40.52	40.83	40.07	40.38	1,212,297	+0.32(+0.80%)
May 04, 2007	40.50	40.56	39.74	40.07	931,359	-0.19(-0.47%)
May 03, 2007	40.28	40.68	39.93	40.25	1,426,238	+0.22(+0.56%)
May 02, 2007	39.84	40.45	39.17	40.03	2,012,259	+0.99(+2.52%)

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.