Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.53	35.98	34.53	34.60	26,839,226	+0.08(+0.22%)
Jul 30, 2007	33.63	34.63	33.20	34.53	31,986,624	+1.41(+4.25%)
Jul 27, 2007	33.14	33.95	31.98	33.12	35,818,260	+0.08(+0.23%)
Jul 26, 2007	33.88	34.01	32.12	33.04	43,402,820	-1.61(-4.63%)
Jul 25, 2007	36.06	36.12	32.82	34.65	48,035,732	-0.33(-0.95%)
Jul 24, 2007	36.30	36.47	34.61	34.98	29,195,970	-1.47(-4.03%)
Jul 23, 2007	36.27	36.87	35.86	36.45	22,940,326	-0.01(-0.04%)
Jul 20, 2007	35.96	36.76	35.55	36.46	31,499,586	+0.50(+1.40%)
Jul 19, 2007	34.62	36.04	34.61	35.96	32,905,344	+1.68(+4.90%)
Jul 18, 2007	33.68	34.39	33.36	34.28	20,413,024	+0.44(+1.31%)
Jul 17, 2007	34.53	34.60	33.61	33.84	21,362,478	-0.38(-1.12%)
Jul 16, 2007	34.90	35.05	33.75	34.22	18,760,568	-0.48(-1.38%)
Jul 13, 2007	35.07	35.29	34.40	34.70	18,946,412	-0.12(-0.34%)
Jul 12, 2007	34.49	35.14	33.51	34.82	33,953,516	+1.31(+3.91%)
Jul 11, 2007	33.01	33.87	32.96	33.51	32,360,586	+0.88(+2.70%)
Jul 10, 2007	32.46	33.13	32.08	32.63	19,841,670	-0.10(-0.32%)
Jul 09, 2007	33.08	33.32	32.70	32.73	27,409,148	+0.18(+0.54%)
Jul 06, 2007	31.66	32.83	31.72	32.55	22,590,486	+1.01(+3.21%)
Jul 05, 2007	31.65	31.92	31.33	31.54	18,322,556	+0.21(+0.66%)
Jul 03, 2007	31.84	31.85	31.27	31.33	9,565,045	+0.15(+0.50%)
Jul 02, 2007	30.78	31.20	30.65	31.18	15,977,354	+0.68(+2.25%)
Jun 29, 2007	30.41	30.93	30.10	30.49	18,610,800	+0.18(+0.61%)
Jun 28, 2007	30.22	30.92	30.25	30.31	23,446,796	+0.09(+0.30%)
Jun 27, 2007	28.47	30.34	28.11	30.22	42,522,724	+1.37(+4.76%)
Jun 26, 2007	30.17	30.18	28.45	28.84	31,665,668	-1.07(-3.58%)
Jun 25, 2007	30.28	30.56	29.83	29.92	16,329,277	-0.59(-1.93%)
Jun 22, 2007	30.52	30.83	30.24	30.50	19,611,112	-0.17(-0.54%)
Jun 21, 2007	29.94	30.72	29.46	30.67	23,019,526	+0.73(+2.45%)
Jun 20, 2007	30.88	30.89	29.88	29.94	18,763,164	-0.57(-1.87%)
Jun 19, 2007	30.18	30.85	30.05	30.51	23,092,666	-0.24(-0.79%)
Jun 18, 2007	31.41	31.48	30.67	30.75	18,530,136	-0.33(-1.07%)
Jun 15, 2007	31.19	31.26	30.84	31.08	29,321,162	+0.28(+0.92%)
Jun 14, 2007	30.20	31.25	30.20	30.80	30,317,102	+0.70(+2.32%)
Jun 13, 2007	29.33	30.58	29.24	30.10	44,702,420	+1.02(+3.52%)
Jun 12, 2007	28.25	29.40	28.17	29.08	43,679,052	+0.56(+1.98%)
Jun 11, 2007	27.97	29.01	27.72	28.51	28,145,340	+0.46(+1.65%)
Jun 08, 2007	27.17	28.09	26.69	28.05	32,371,678	+0.60(+2.20%)
Jun 07, 2007	27.98	28.53	27.36	27.45	26,864,018	-0.59(-2.09%)
Jun 06, 2007	28.61	28.63	27.70	28.03	23,037,382	-0.75(-2.62%)
Jun 05, 2007	29.09	29.13	28.38	28.79	22,473,342	-0.41(-1.41%)
Jun 04, 2007	29.20	29.36	28.75	29.20	18,774,870	-0.07(-0.25%)
Jun 01, 2007	29.11	29.46	28.93	29.27	24,353,376	+0.29(+1.02%)
May 31, 2007	28.98	29.05	28.72	28.98	23,598,106	+0.34(+1.20%)
May 30, 2007	27.61	28.69	27.42	28.63	30,662,816	+0.71(+2.54%)
May 29, 2007	27.52	28.05	27.43	27.92	27,812,284	+0.45(+1.65%)
May 25, 2007	26.88	27.52	26.79	27.47	19,583,874	+0.85(+3.21%)
May 24, 2007	26.89	27.45	26.33	26.62	30,081,866	-0.54(-1.98%)
May 23, 2007	26.35	27.70	26.34	27.15	47,349,684	+0.88(+3.36%)
May 22, 2007	26.75	26.93	26.22	26.27	19,106,462	-0.38(-1.42%)
May 21, 2007	26.27	26.97	26.25	26.65	27,680,164	+0.45(+1.73%)
May 18, 2007	26.07	26.41	25.78	26.20	24,572,500	+0.08(+0.30%)
May 17, 2007	25.77	26.31	25.44	26.12	33,265,880	-0.13(-0.49%)
May 16, 2007	26.36	26.52	25.96	26.25	24,911,136	-0.25(-0.94%)
May 15, 2007	26.45	26.90	26.38	26.50	20,158,396	+0.11(+0.42%)
May 14, 2007	27.06	27.10	25.77	26.39	28,082,706	-0.46(-1.71%)
May 11, 2007	26.40	26.88	26.33	26.85	23,530,806	+0.70(+2.66%)
May 10, 2007	26.49	26.77	26.05	26.15	25,012,240	-0.73(-2.70%)
May 09, 2007	26.37	26.97	26.30	26.88	22,723,840	+0.54(+2.05%)
May 08, 2007	26.51	26.42	25.96	26.34	19,778,348	-0.23(-0.86%)
May 07, 2007	26.58	27.05	26.54	26.57	20,775,506	+0.19(+0.73%)
May 04, 2007	26.33	26.49	26.16	26.37	24,951,142	+0.34(+1.32%)
May 03, 2007	25.44	26.12	25.11	26.03	22,956,564	+0.75(+2.96%)
May 02, 2007	24.69	25.48	24.67	25.28	21,757,340	+0.48(+1.94%)

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.