Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.26	36.65	35.23	35.26	2,403,989	-1.12(-3.09%)
Jul 30, 2007	35.77	36.63	35.46	36.38	2,119,755	+0.66(+1.85%)
Jul 27, 2007	36.59	36.69	35.69	35.72	2,046,957	-0.30(-0.82%)
Jul 26, 2007	35.87	36.54	35.16	36.02	3,964,394	-0.24(-0.66%)
Jul 25, 2007	38.06	38.22	34.46	36.26	5,194,529	-1.80(-4.72%)
Jul 24, 2007	39.12	39.51	37.77	38.06	1,912,709	-0.98(-2.51%)
Jul 23, 2007	39.36	39.61	38.51	39.04	1,646,837	-0.12(-0.30%)
Jul 20, 2007	39.67	39.70	38.88	39.15	2,160,445	-0.37(-0.94%)
Jul 19, 2007	39.07	39.62	38.91	39.52	1,354,684	+0.59(+1.51%)
Jul 18, 2007	38.77	39.38	38.50	38.93	1,605,430	+0.12(+0.32%)
Jul 17, 2007	38.67	38.93	38.22	38.81	1,614,782	+0.20(+0.53%)
Jul 16, 2007	37.99	39.27	37.95	38.61	2,043,633	+0.72(+1.89%)
Jul 13, 2007	37.74	37.98	37.58	37.89	879,130	+0.02(+0.06%)
Jul 12, 2007	37.77	37.98	37.45	37.87	2,248,540	+0.14(+0.38%)
Jul 11, 2007	37.11	37.75	37.06	37.72	2,394,568	+0.49(+1.30%)
Jul 10, 2007	37.62	37.98	37.07	37.24	3,314,610	-0.36(-0.94%)
Jul 09, 2007	37.64	37.76	37.38	37.59	2,607,565	-0.09(-0.25%)
Jul 06, 2007	37.69	37.81	37.34	37.69	1,738,935	+0.00(+0.00%)
Jul 05, 2007	38.72	38.72	37.37	37.69	2,160,983	-0.91(-2.35%)
Jul 03, 2007	38.25	38.59	37.84	38.59	758,894	+0.45(+1.18%)
Jul 02, 2007	38.24	38.64	37.94	38.14	1,357,392	+0.08(+0.21%)
Jun 29, 2007	38.54	38.69	37.91	38.06	1,562,628	-0.46(-1.20%)
Jun 28, 2007	38.60	38.91	38.26	38.53	1,096,122	-0.07(-0.19%)
Jun 27, 2007	38.15	38.74	37.78	38.60	1,237,807	+0.12(+0.30%)
Jun 26, 2007	38.82	38.83	38.22	38.48	1,418,521	+0.01(+0.02%)
Jun 25, 2007	38.67	39.27	38.36	38.48	1,258,843	-0.17(-0.43%)
Jun 22, 2007	38.78	39.01	38.25	38.64	1,962,037	-0.49(-1.24%)
Jun 21, 2007	38.44	39.14	38.28	39.13	1,154,211	+0.69(+1.79%)
Jun 20, 2007	38.97	39.37	38.34	38.44	1,247,172	-0.38(-0.97%)
Jun 19, 2007	38.65	39.00	38.34	38.82	1,023,512	+0.17(+0.43%)
Jun 18, 2007	39.24	39.45	38.48	38.65	1,827,502	-1.04(-2.61%)
Jun 15, 2007	39.64	39.88	39.23	39.69	2,795,962	+0.49(+1.26%)
Jun 14, 2007	38.43	39.38	38.22	39.20	1,704,427	+0.77(+2.00%)
Jun 13, 2007	37.35	38.45	37.14	38.43	1,557,206	+1.10(+2.95%)
Jun 12, 2007	37.88	38.29	37.31	37.33	1,452,481	-0.85(-2.22%)
Jun 11, 2007	37.85	38.40	37.43	38.17	1,526,215	+0.20(+0.52%)
Jun 08, 2007	37.25	38.02	36.85	37.98	1,925,745	+0.80(+2.14%)
Jun 07, 2007	37.54	37.85	37.12	37.18	2,292,090	-0.31(-0.83%)
Jun 06, 2007	38.04	38.22	36.96	37.49	1,484,275	-0.66(-1.73%)
Jun 05, 2007	38.88	38.95	37.90	38.15	1,573,644	-0.73(-1.88%)
Jun 04, 2007	39.30	39.32	38.63	38.88	1,761,970	-0.46(-1.16%)
Jun 01, 2007	39.25	39.85	39.05	39.34	1,823,905	+0.07(+0.18%)
May 31, 2007	38.01	39.40	38.01	39.27	3,190,032	+1.28(+3.36%)
May 30, 2007	37.36	37.99	37.09	37.99	1,782,419	+0.57(+1.53%)
May 29, 2007	37.00	37.52	36.96	37.42	1,290,319	+0.39(+1.06%)
May 25, 2007	37.01	37.38	36.92	37.03	874,107	+0.07(+0.18%)
May 24, 2007	37.91	38.27	36.67	36.96	1,845,343	-0.83(-2.21%)
May 23, 2007	37.90	38.46	37.77	37.80	2,097,450	+0.04(+0.12%)
May 22, 2007	37.80	38.35	37.63	37.75	1,275,043	-0.27(-0.71%)
May 21, 2007	37.90	38.17	37.58	38.02	1,220,396	+0.07(+0.19%)
May 18, 2007	37.87	38.23	37.54	37.95	2,152,762	+0.17(+0.44%)
May 17, 2007	38.33	38.42	37.76	37.78	1,099,363	-0.70(-1.83%)
May 16, 2007	38.46	38.71	37.94	38.48	1,307,522	+0.27(+0.70%)
May 15, 2007	38.56	38.85	38.06	38.22	1,073,865	-0.29(-0.75%)
May 14, 2007	38.83	39.22	38.06	38.51	1,124,971	-0.34(-0.88%)
May 11, 2007	38.73	39.14	38.25	38.85	1,314,058	-0.02(-0.06%)
May 10, 2007	40.34	40.41	38.67	38.87	1,603,700	-1.54(-3.82%)
May 09, 2007	40.56	40.82	40.14	40.41	1,664,094	-0.40(-0.98%)
May 08, 2007	40.21	40.96	39.90	40.81	1,657,141	+0.41(+1.00%)
May 07, 2007	40.54	40.85	40.09	40.41	1,211,654	+0.32(+0.80%)
May 04, 2007	40.52	40.59	39.76	40.09	930,864	-0.19(-0.47%)
May 03, 2007	40.30	40.70	39.95	40.27	1,425,481	+0.22(+0.56%)
May 02, 2007	39.86	40.47	39.20	40.05	2,011,191	+0.99(+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.