Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.65	35.02	33.67	33.69	2,515,702	-1.07(-3.09%)
Jul 30, 2007	34.18	35.00	33.89	34.77	2,218,260	+0.63(+1.85%)
Jul 27, 2007	34.96	35.07	34.11	34.14	2,142,079	-0.28(-0.83%)
Jul 26, 2007	34.28	34.92	33.60	34.42	4,148,619	-0.23(-0.66%)
Jul 25, 2007	36.37	36.52	32.93	34.65	5,435,918	-1.72(-4.72%)
Jul 24, 2007	37.39	37.75	36.10	36.37	2,001,592	-0.94(-2.51%)
Jul 23, 2007	37.61	37.85	36.80	37.30	1,723,365	-0.11(-0.30%)
Jul 20, 2007	37.90	37.93	37.16	37.41	2,260,840	-0.35(-0.94%)
Jul 19, 2007	37.34	37.86	37.18	37.77	1,417,636	+0.56(+1.51%)
Jul 18, 2007	37.05	37.63	36.79	37.21	1,680,034	+0.12(+0.32%)
Jul 17, 2007	36.95	37.21	36.53	37.09	1,689,821	+0.19(+0.53%)
Jul 16, 2007	36.30	37.53	36.26	36.89	2,138,601	+0.69(+1.89%)
Jul 13, 2007	36.06	36.29	35.91	36.21	919,983	+0.02(+0.06%)
Jul 12, 2007	36.09	36.29	35.79	36.19	2,353,030	+0.14(+0.38%)
Jul 11, 2007	35.46	36.07	35.41	36.05	2,505,843	+0.46(+1.30%)
Jul 10, 2007	35.94	36.29	35.43	35.58	3,468,639	-0.34(-0.94%)
Jul 09, 2007	35.97	36.08	35.72	35.92	2,728,739	-0.09(-0.25%)
Jul 06, 2007	36.01	36.13	35.68	36.01	1,819,743	+0.00(+0.00%)
Jul 05, 2007	37.00	37.00	35.71	36.01	2,261,404	-0.87(-2.35%)
Jul 03, 2007	36.55	36.88	36.16	36.88	794,160	+0.43(+1.18%)
Jul 02, 2007	36.54	36.92	36.26	36.45	1,420,470	+0.08(+0.21%)
Jun 29, 2007	36.82	36.97	36.23	36.37	1,635,244	-0.44(-1.20%)
Jun 28, 2007	36.89	37.18	36.56	36.82	1,147,059	-0.07(-0.19%)
Jun 27, 2007	36.46	37.02	36.10	36.89	1,295,328	+0.11(+0.30%)
Jun 26, 2007	37.09	37.10	36.52	36.78	1,484,440	+0.01(+0.02%)
Jun 25, 2007	36.96	37.53	36.66	36.77	1,317,342	-0.16(-0.43%)
Jun 22, 2007	37.06	37.28	36.55	36.93	2,053,212	-0.46(-1.24%)
Jun 21, 2007	36.73	37.40	36.58	37.39	1,207,848	+0.66(+1.79%)
Jun 20, 2007	37.24	37.62	36.64	36.73	1,305,128	-0.36(-0.97%)
Jun 19, 2007	36.94	37.27	36.64	37.09	1,071,074	+0.16(+0.43%)
Jun 18, 2007	37.50	37.70	36.78	36.94	1,912,426	-0.99(-2.61%)
Jun 15, 2007	37.88	38.11	37.49	37.93	2,925,890	+0.47(+1.26%)
Jun 14, 2007	36.73	37.63	36.52	37.45	1,783,632	+0.73(+2.00%)
Jun 13, 2007	35.70	36.74	35.49	36.72	1,629,569	+1.05(+2.95%)
Jun 12, 2007	36.19	36.59	35.65	35.67	1,519,978	-0.81(-2.22%)
Jun 11, 2007	36.17	36.69	35.76	36.48	1,597,138	+0.19(+0.52%)
Jun 08, 2007	35.60	36.33	35.21	36.29	2,015,234	+0.76(+2.14%)
Jun 07, 2007	35.88	36.17	35.47	35.53	2,398,603	-0.30(-0.83%)
Jun 06, 2007	36.35	36.52	35.32	35.83	1,553,250	-0.63(-1.73%)
Jun 05, 2007	37.16	37.22	36.22	36.46	1,646,772	-0.70(-1.88%)
Jun 04, 2007	37.55	37.57	36.91	37.16	1,843,849	-0.44(-1.16%)
Jun 01, 2007	37.51	38.08	37.32	37.59	1,908,662	+0.07(+0.18%)
May 31, 2007	36.32	37.65	36.32	37.52	3,338,272	+1.22(+3.36%)
May 30, 2007	35.70	36.30	35.45	36.30	1,865,247	+0.55(+1.53%)
May 29, 2007	35.36	35.85	35.32	35.76	1,350,280	+0.37(+1.06%)
May 25, 2007	35.37	35.72	35.28	35.38	914,727	+0.06(+0.18%)
May 24, 2007	36.23	36.57	35.04	35.32	1,931,096	-0.80(-2.21%)
May 23, 2007	36.21	36.76	36.10	36.12	2,194,918	+0.04(+0.12%)
May 22, 2007	36.12	36.65	35.96	36.08	1,334,294	-0.26(-0.71%)
May 21, 2007	36.22	36.47	35.91	36.33	1,277,108	+0.07(+0.19%)
May 18, 2007	36.19	36.53	35.88	36.26	2,252,801	+0.16(+0.44%)
May 17, 2007	36.62	36.71	36.08	36.10	1,150,450	-0.67(-1.83%)
May 16, 2007	36.75	36.99	36.26	36.78	1,368,282	+0.26(+0.70%)
May 15, 2007	36.85	37.13	36.37	36.52	1,123,767	-0.28(-0.75%)
May 14, 2007	37.11	37.48	36.37	36.80	1,177,249	-0.33(-0.88%)
May 11, 2007	37.01	37.41	36.55	37.12	1,375,122	-0.02(-0.06%)
May 10, 2007	38.55	38.62	36.95	37.14	1,678,224	-1.48(-3.82%)
May 09, 2007	38.76	39.01	38.36	38.62	1,741,424	-0.38(-0.98%)
May 08, 2007	38.42	39.14	38.13	39.00	1,734,148	+0.39(+1.00%)
May 07, 2007	38.74	39.03	38.31	38.61	1,267,959	+0.30(+0.80%)
May 04, 2007	38.72	38.78	37.99	38.31	974,121	-0.18(-0.47%)
May 03, 2007	38.51	38.90	38.17	38.49	1,491,723	+0.21(+0.56%)
May 02, 2007	38.09	38.67	37.45	38.27	2,104,651	+0.94(+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.