Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.67	35.04	33.68	33.71	2,514,367	-1.07(-3.09%)
Jul 30, 2007	34.20	35.02	33.91	34.79	2,217,083	+0.63(+1.85%)
Jul 27, 2007	34.98	35.08	34.13	34.16	2,140,943	-0.28(-0.82%)
Jul 26, 2007	34.29	34.93	33.61	34.44	4,146,417	-0.23(-0.66%)
Jul 25, 2007	36.39	36.54	32.95	34.67	5,433,033	-1.72(-4.72%)
Jul 24, 2007	37.41	37.77	36.12	36.39	2,000,530	-0.94(-2.51%)
Jul 23, 2007	37.63	37.87	36.82	37.32	1,722,451	-0.11(-0.30%)
Jul 20, 2007	37.92	37.95	37.18	37.43	2,259,641	-0.35(-0.94%)
Jul 19, 2007	37.36	37.88	37.20	37.79	1,416,883	+0.56(+1.51%)
Jul 18, 2007	37.07	37.65	36.81	37.22	1,679,143	+0.12(+0.32%)
Jul 17, 2007	36.97	37.22	36.55	37.11	1,688,924	+0.19(+0.53%)
Jul 16, 2007	36.32	37.55	36.28	36.91	2,137,466	+0.69(+1.89%)
Jul 13, 2007	36.08	36.31	35.93	36.23	919,495	+0.02(+0.06%)
Jul 12, 2007	36.11	36.31	35.80	36.21	2,351,781	+0.14(+0.38%)
Jul 11, 2007	35.48	36.09	35.43	36.07	2,504,513	+0.46(+1.30%)
Jul 10, 2007	35.96	36.31	35.44	35.60	3,466,799	-0.34(-0.94%)
Jul 09, 2007	35.98	36.10	35.74	35.94	2,727,291	-0.09(-0.25%)
Jul 06, 2007	36.03	36.15	35.70	36.03	1,818,778	+0.00(+0.00%)
Jul 05, 2007	37.02	37.02	35.73	36.03	2,260,203	-0.87(-2.35%)
Jul 03, 2007	36.57	36.90	36.18	36.90	793,738	+0.43(+1.18%)
Jul 02, 2007	36.56	36.94	36.27	36.47	1,419,716	+0.08(+0.21%)
Jun 29, 2007	36.84	36.99	36.25	36.39	1,634,376	-0.44(-1.20%)
Jun 28, 2007	36.91	37.20	36.58	36.84	1,146,450	-0.07(-0.19%)
Jun 27, 2007	36.48	37.04	36.12	36.91	1,294,641	+0.11(+0.30%)
Jun 26, 2007	37.11	37.12	36.54	36.80	1,483,652	+0.01(+0.02%)
Jun 25, 2007	36.98	37.55	36.68	36.79	1,316,643	-0.16(-0.43%)
Jun 22, 2007	37.08	37.30	36.57	36.95	2,052,123	-0.46(-1.24%)
Jun 21, 2007	36.75	37.42	36.60	37.41	1,207,207	+0.66(+1.79%)
Jun 20, 2007	37.26	37.64	36.66	36.75	1,304,435	-0.36(-0.97%)
Jun 19, 2007	36.95	37.29	36.66	37.11	1,070,506	+0.16(+0.43%)
Jun 18, 2007	37.52	37.72	36.80	36.95	1,911,411	-0.99(-2.61%)
Jun 15, 2007	37.90	38.13	37.51	37.95	2,924,337	+0.47(+1.26%)
Jun 14, 2007	36.75	37.65	36.54	37.47	1,782,685	+0.73(+2.00%)
Jun 13, 2007	35.71	36.76	35.51	36.74	1,628,704	+1.05(+2.95%)
Jun 12, 2007	36.21	36.61	35.67	35.69	1,519,172	-0.81(-2.22%)
Jun 11, 2007	36.19	36.71	35.78	36.50	1,596,290	+0.19(+0.52%)
Jun 08, 2007	35.62	36.35	35.23	36.31	2,014,164	+0.76(+2.14%)
Jun 07, 2007	35.89	36.19	35.49	35.55	2,397,330	-0.30(-0.83%)
Jun 06, 2007	36.37	36.54	35.34	35.85	1,552,425	-0.63(-1.73%)
Jun 05, 2007	37.18	37.24	36.24	36.48	1,645,898	-0.70(-1.88%)
Jun 04, 2007	37.57	37.59	36.93	37.18	1,842,870	-0.44(-1.16%)
Jun 01, 2007	37.53	38.10	37.34	37.61	1,907,649	+0.07(+0.18%)
May 31, 2007	36.34	37.67	36.34	37.54	3,336,501	+1.22(+3.36%)
May 30, 2007	35.72	36.32	35.46	36.32	1,864,257	+0.55(+1.53%)
May 29, 2007	35.37	35.87	35.34	35.78	1,349,563	+0.37(+1.06%)
May 25, 2007	35.39	35.74	35.30	35.40	914,242	+0.06(+0.18%)
May 24, 2007	36.25	36.59	35.06	35.34	1,930,071	-0.80(-2.21%)
May 23, 2007	36.23	36.77	36.12	36.14	2,193,754	+0.04(+0.12%)
May 22, 2007	36.14	36.67	35.98	36.10	1,333,586	-0.26(-0.71%)
May 21, 2007	36.24	36.49	35.93	36.35	1,276,430	+0.07(+0.19%)
May 18, 2007	36.21	36.55	35.89	36.28	2,251,605	+0.16(+0.44%)
May 17, 2007	36.64	36.73	36.10	36.12	1,149,840	-0.67(-1.83%)
May 16, 2007	36.77	37.01	36.28	36.80	1,367,556	+0.26(+0.70%)
May 15, 2007	36.87	37.15	36.39	36.54	1,123,171	-0.28(-0.75%)
May 14, 2007	37.13	37.50	36.39	36.82	1,176,624	-0.33(-0.88%)
May 11, 2007	37.03	37.43	36.57	37.14	1,374,392	-0.02(-0.06%)
May 10, 2007	38.57	38.64	36.97	37.16	1,677,333	-1.48(-3.82%)
May 09, 2007	38.78	39.03	38.38	38.64	1,740,500	-0.38(-0.98%)
May 08, 2007	38.44	39.17	38.15	39.02	1,733,228	+0.39(+1.00%)
May 07, 2007	38.76	39.05	38.33	38.63	1,267,287	+0.30(+0.80%)
May 04, 2007	38.74	38.80	38.01	38.33	973,604	-0.18(-0.47%)
May 03, 2007	38.53	38.92	38.20	38.51	1,490,931	+0.21(+0.56%)
May 02, 2007	38.11	38.69	37.47	38.29	2,103,534	+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.