Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.92	40.87	39.25	39.37	85,079	-0.35(-0.87%)
Jul 30, 2007	39.24	40.05	39.10	39.71	84,634	+0.74(+1.91%)
Jul 27, 2007	40.00	41.62	38.88	38.97	116,221	-1.07(-2.68%)
Jul 26, 2007	43.12	43.12	39.22	40.04	191,991	-3.31(-7.64%)
Jul 25, 2007	43.96	45.21	42.55	43.36	142,487	-0.19(-0.43%)
Jul 24, 2007	45.03	45.92	43.54	43.54	107,744	-1.90(-4.18%)
Jul 23, 2007	44.56	46.01	44.56	45.44	80,498	+1.13(+2.56%)
Jul 20, 2007	45.14	45.43	43.52	44.31	85,271	-0.93(-2.05%)
Jul 19, 2007	45.69	46.53	44.89	45.24	77,479	-0.30(-0.65%)
Jul 18, 2007	46.41	47.12	44.35	45.54	80,102	-1.17(-2.50%)
Jul 17, 2007	46.78	47.28	46.54	46.70	74,212	-0.05(-0.11%)
Jul 16, 2007	45.82	47.56	45.82	46.75	118,120	+0.89(+1.93%)
Jul 13, 2007	46.08	46.23	44.10	45.87	90,996	-0.36(-0.79%)
Jul 12, 2007	45.65	47.13	45.10	46.23	146,467	+0.65(+1.43%)
Jul 11, 2007	45.44	46.12	45.25	45.58	57,445	-0.14(-0.30%)
Jul 10, 2007	45.38	46.63	44.87	45.71	107,736	+0.31(+0.69%)
Jul 09, 2007	44.83	46.06	44.53	45.40	115,801	+0.57(+1.26%)
Jul 06, 2007	44.42	44.83	43.85	44.83	57,760	+0.62(+1.40%)
Jul 05, 2007	43.95	44.50	43.52	44.22	63,914	+0.28(+0.63%)
Jul 03, 2007	43.06	43.95	42.85	43.94	49,070	+1.12(+2.63%)
Jul 02, 2007	42.24	43.00	41.83	42.81	134,598	+0.57(+1.36%)
Jun 29, 2007	41.32	43.47	41.24	42.24	191,524	+0.99(+2.40%)
Jun 28, 2007	40.52	41.32	40.34	41.25	69,864	+0.73(+1.79%)
Jun 27, 2007	40.44	40.56	38.95	40.52	94,391	-0.14(-0.33%)
Jun 26, 2007	39.27	40.80	39.27	40.66	122,498	+1.39(+3.53%)
Jun 25, 2007	39.46	40.21	39.09	39.27	133,739	-0.33(-0.83%)
Jun 22, 2007	39.71	40.22	39.40	39.60	747,502	-0.23(-0.57%)
Jun 21, 2007	39.83	40.41	39.54	39.83	91,332	+0.09(+0.23%)
Jun 20, 2007	40.41	40.69	39.63	39.74	101,876	-0.22(-0.55%)
Jun 19, 2007	39.14	40.11	38.56	39.96	99,392	+0.71(+1.81%)
Jun 18, 2007	40.05	40.31	39.21	39.25	62,356	-0.83(-2.07%)
Jun 15, 2007	39.95	40.37	39.84	40.08	54,665	+0.36(+0.92%)
Jun 14, 2007	39.19	40.07	39.19	39.71	50,405	+0.35(+0.90%)
Jun 13, 2007	39.09	39.59	38.87	39.36	47,447	+0.49(+1.26%)
Jun 12, 2007	39.49	39.87	38.82	38.87	92,055	-0.76(-1.92%)
Jun 11, 2007	39.11	39.81	38.76	39.63	68,362	+0.56(+1.43%)
Jun 08, 2007	38.51	39.17	38.22	39.07	59,577	+0.57(+1.47%)
Jun 07, 2007	38.99	39.49	38.26	38.50	75,471	-0.68(-1.75%)
Jun 06, 2007	40.08	40.08	38.90	39.19	69,467	-1.11(-2.75%)
Jun 05, 2007	39.85	40.96	39.65	40.30	96,357	+0.38(+0.95%)
Jun 04, 2007	39.52	40.14	38.75	39.92	135,342	+0.49(+1.24%)
Jun 01, 2007	40.57	40.57	38.84	39.43	168,874	-0.94(-2.32%)
May 31, 2007	39.79	40.40	39.55	40.36	73,146	+0.57(+1.44%)
May 30, 2007	39.26	39.93	38.25	39.79	109,777	+0.07(+0.17%)
May 29, 2007	38.93	39.97	38.70	39.72	78,878	+1.01(+2.62%)
May 25, 2007	37.76	38.87	37.76	38.71	76,858	+1.01(+2.69%)
May 24, 2007	38.97	38.97	37.40	37.69	98,631	-0.90(-2.34%)
May 23, 2007	38.82	39.74	38.43	38.60	145,753	-0.11(-0.28%)
May 22, 2007	37.36	38.82	36.76	38.71	267,411	+1.21(+3.22%)
May 21, 2007	35.92	37.82	35.61	37.50	245,182	+1.21(+3.33%)
May 18, 2007	35.02	37.02	33.06	36.29	1,227,285	-3.53(-8.87%)
May 17, 2007	40.74	40.74	39.56	39.82	86,582	-0.55(-1.36%)
May 16, 2007	39.72	40.65	39.72	40.37	114,881	+0.57(+1.42%)
May 15, 2007	41.77	42.00	39.30	39.81	213,171	-2.10(-5.00%)
May 14, 2007	41.85	42.69	41.79	41.90	128,037	+0.19(+0.45%)
May 11, 2007	41.33	41.90	40.39	41.72	126,617	+0.74(+1.79%)
May 10, 2007	39.87	41.64	39.87	40.98	198,070	+0.79(+1.98%)
May 09, 2007	39.84	40.57	39.44	40.19	95,566	+0.41(+1.02%)
May 08, 2007	39.05	40.10	38.36	39.78	73,256	+0.44(+1.12%)
May 07, 2007	38.15	39.96	37.63	39.34	115,646	+1.23(+3.22%)
May 04, 2007	38.66	38.79	37.69	38.11	80,089	-0.15(-0.40%)
May 03, 2007	38.00	38.49	37.25	38.27	72,004	+0.36(+0.96%)
May 02, 2007	36.62	38.34	36.24	37.90	111,171	+1.14(+3.10%)

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.