Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.81	36.08	35.11	35.11	1,162,427	-0.19(-0.52%)
Jul 30, 2007	35.63	36.17	35.13	35.30	1,989,492	-0.33(-0.93%)
Jul 27, 2007	35.83	36.28	35.28	35.63	1,485,366	-0.12(-0.35%)
Jul 26, 2007	36.00	36.59	35.12	35.75	1,730,311	-0.56(-1.55%)
Jul 25, 2007	35.89	36.58	35.49	36.31	2,117,122	+0.82(+2.30%)
Jul 24, 2007	36.48	36.55	35.42	35.50	1,542,851	-1.68(-4.52%)
Jul 23, 2007	37.49	37.49	36.84	37.18	671,019	-0.32(-0.86%)
Jul 20, 2007	38.14	38.25	37.23	37.50	881,215	-0.64(-1.68%)
Jul 19, 2007	37.93	38.31	37.77	38.14	985,276	+0.12(+0.30%)
Jul 18, 2007	37.09	38.04	37.03	38.03	1,422,645	+1.00(+2.69%)
Jul 17, 2007	37.35	38.40	36.48	37.03	2,309,951	-0.13(-0.35%)
Jul 16, 2007	38.01	38.04	36.90	37.16	1,674,180	-0.88(-2.31%)
Jul 13, 2007	37.67	38.10	37.67	38.04	1,009,639	+0.07(+0.18%)
Jul 12, 2007	38.15	38.28	37.42	37.97	901,431	+0.19(+0.49%)
Jul 11, 2007	37.48	37.89	37.24	37.79	859,314	+0.05(+0.14%)
Jul 10, 2007	38.12	38.40	37.70	37.73	1,235,003	-0.65(-1.69%)
Jul 09, 2007	38.04	38.41	37.74	38.38	1,172,146	+0.37(+0.97%)
Jul 06, 2007	38.20	38.35	37.81	38.01	882,252	+0.30(+0.80%)
Jul 05, 2007	38.08	38.08	37.21	37.71	1,168,650	-0.18(-0.47%)
Jul 03, 2007	37.82	38.35	37.67	37.89	695,512	+0.22(+0.57%)
Jul 02, 2007	37.81	37.81	37.29	37.67	1,295,257	+0.08(+0.23%)
Jun 29, 2007	37.77	38.09	37.48	37.59	1,213,051	+0.11(+0.29%)
Jun 28, 2007	38.51	38.78	37.43	37.48	1,230,407	-0.62(-1.62%)
Jun 27, 2007	37.56	38.27	37.29	38.10	1,775,917	+0.29(+0.78%)
Jun 26, 2007	39.20	39.20	37.59	37.80	2,071,634	-1.34(-3.41%)
Jun 25, 2007	39.99	39.99	38.97	39.14	3,962,749	-0.98(-2.44%)
Jun 22, 2007	40.95	41.15	39.90	40.12	1,016,469	-0.99(-2.40%)
Jun 21, 2007	40.54	41.12	40.26	41.11	814,432	+0.75(+1.85%)
Jun 20, 2007	41.20	41.65	40.29	40.36	1,032,447	-0.88(-2.13%)
Jun 19, 2007	41.55	41.75	41.13	41.24	579,788	-0.54(-1.29%)
Jun 18, 2007	41.55	41.80	41.32	41.78	1,021,043	+0.32(+0.76%)
Jun 15, 2007	41.25	41.53	41.08	41.46	890,935	+0.45(+1.09%)
Jun 14, 2007	40.38	41.08	40.38	41.01	1,243,032	+0.84(+2.09%)
Jun 13, 2007	39.59	40.23	39.56	40.17	2,369,044	+0.87(+2.22%)
Jun 12, 2007	39.27	39.88	38.89	39.30	1,147,653	-0.16(-0.41%)
Jun 11, 2007	39.02	39.63	38.99	39.46	1,295,262	+0.56(+1.45%)
Jun 08, 2007	38.68	39.11	38.18	38.90	2,344,731	+0.07(+0.18%)
Jun 07, 2007	39.70	40.10	38.77	38.83	1,756,393	-1.01(-2.54%)
Jun 06, 2007	39.73	40.70	39.66	39.84	895,081	-0.86(-2.10%)
Jun 05, 2007	40.49	40.88	40.33	40.70	1,498,325	+0.02(+0.06%)
Jun 04, 2007	39.52	40.83	39.52	40.67	1,904,232	+0.91(+2.29%)
Jun 01, 2007	39.93	40.05	39.59	39.76	1,704,634	-0.07(-0.17%)
May 31, 2007	39.63	40.15	39.35	39.83	3,404,786	+0.40(+1.02%)
May 30, 2007	38.27	39.43	38.00	39.43	1,636,630	+1.17(+3.04%)
May 29, 2007	38.23	38.30	37.97	38.27	1,264,876	+0.05(+0.12%)
May 25, 2007	38.18	38.32	37.94	38.22	916,853	+0.39(+1.02%)
May 24, 2007	38.64	38.78	37.81	37.83	2,295,244	-0.63(-1.65%)
May 23, 2007	38.64	38.79	38.37	38.47	2,157,293	-0.02(-0.04%)
May 22, 2007	38.42	38.61	38.25	38.48	1,495,763	-0.10(-0.26%)
May 21, 2007	37.96	38.81	37.81	38.58	1,597,410	+0.52(+1.38%)
May 18, 2007	37.94	38.37	37.87	38.06	1,869,525	+0.17(+0.45%)
May 17, 2007	37.23	38.15	37.20	37.89	1,539,958	+0.57(+1.53%)
May 16, 2007	37.38	37.39	36.75	37.32	1,749,774	-0.08(-0.21%)
May 15, 2007	37.62	37.96	37.33	37.39	1,363,422	-0.22(-0.59%)
May 14, 2007	38.00	38.18	37.43	37.62	1,126,382	-0.38(-1.00%)
May 11, 2007	37.24	38.07	36.95	38.00	1,483,762	+1.01(+2.73%)
May 10, 2007	38.00	38.10	36.91	36.99	2,024,525	-1.01(-2.66%)
May 09, 2007	38.10	38.10	37.54	38.00	1,679,493	-0.11(-0.28%)
May 08, 2007	37.77	38.31	37.65	38.10	1,760,228	-0.19(-0.48%)
May 07, 2007	38.88	38.88	37.97	38.29	2,253,184	-0.97(-2.48%)
May 04, 2007	39.74	39.74	38.69	39.26	2,100,789	-0.46(-1.15%)
May 03, 2007	39.24	39.82	38.88	39.72	2,260,317	+0.19(+0.47%)
May 02, 2007	38.94	39.59	38.66	39.53	3,699,556	+0.61(+1.57%)

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.