Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.10	40.52	37.64	37.90	1,430	+0.26(+0.69%)
Jul 30, 2007	39.23	39.23	37.50	37.64	5,284	-0.46(-1.21%)
Jul 27, 2007	37.70	38.89	37.50	38.10	4,421	+0.35(+0.93%)
Jul 26, 2007	38.30	38.30	37.75	37.75	4,710	-0.47(-1.23%)
Jul 25, 2007	39.20	40.47	38.01	38.22	4,252	-1.08(-2.75%)
Jul 24, 2007	40.20	40.20	39.30	39.30	7,326	-0.62(-1.55%)
Jul 23, 2007	39.51	40.00	39.51	39.92	2,124	+0.45(+1.14%)
Jul 20, 2007	39.98	39.98	39.30	39.47	3,107	-0.53(-1.33%)
Jul 19, 2007	40.00	40.03	39.41	40.00	4,620	-0.34(-0.84%)
Jul 18, 2007	42.00	42.03	40.31	40.34	8,202	-1.69(-4.02%)
Jul 17, 2007	42.27	42.28	42.03	42.03	2,435	-0.25(-0.59%)
Jul 16, 2007	42.40	42.40	42.04	42.28	4,603	-0.17(-0.40%)
Jul 13, 2007	42.60	42.60	42.25	42.45	6,652	-0.15(-0.35%)
Jul 12, 2007	42.65	42.70	42.50	42.60	10,352	+0.16(+0.38%)
Jul 11, 2007	43.00	43.00	42.04	42.44	8,615	-0.02(-0.05%)
Jul 10, 2007	42.81	43.00	42.21	42.46	4,261	-0.04(-0.09%)
Jul 09, 2007	41.75	43.48	41.75	42.50	2,719	+0.80(+1.93%)
Jul 06, 2007	40.02	41.93	39.40	41.70	5,079	-0.21(-0.51%)
Jul 05, 2007	42.00	42.00	41.91	41.91	5,784	-0.05(-0.12%)
Jul 03, 2007	40.57	41.96	40.57	41.96	3,013	+2.21(+5.56%)
Jul 02, 2007	40.00	40.00	39.50	39.75	1,537	-0.45(-1.12%)
Jun 29, 2007	39.65	40.20	39.61	40.20	4,746	+0.60(+1.52%)
Jun 28, 2007	40.00	40.50	39.60	39.60	5,829	-0.60(-1.49%)
Jun 27, 2007	39.50	40.20	39.50	40.20	1,760	+0.76(+1.93%)
Jun 26, 2007	39.70	40.21	37.96	39.44	1,700	-0.80(-1.99%)
Jun 25, 2007	40.57	40.76	39.70	40.24	2,782	+0.51(+1.28%)
Jun 22, 2007	39.42	39.97	39.28	39.73	2,402	+0.13(+0.33%)
Jun 21, 2007	37.95	39.90	37.95	39.60	6,122	+1.05(+2.72%)
Jun 20, 2007	39.04	39.05	37.84	38.55	15,700	-1.44(-3.60%)
Jun 19, 2007	40.57	40.57	39.80	39.99	2,800	+0.00(+0.01%)
Jun 18, 2007	38.11	40.79	38.11	39.99	5,500	+1.32(+3.40%)
Jun 15, 2007	38.85	39.73	37.50	38.67	5,800	+0.03(+0.09%)
Jun 14, 2007	38.00	38.80	37.71	38.64	3,400	+0.98(+2.59%)
Jun 13, 2007	39.37	39.00	37.20	37.66	5,200	-1.95(-4.92%)
Jun 12, 2007	41.21	41.21	39.39	39.61	8,100	-1.59(-3.86%)
Jun 11, 2007	40.36	41.29	40.10	41.20	6,994	+1.20(+3.00%)
Jun 08, 2007	40.50	40.50	39.12	40.00	16,249	-0.89(-2.18%)
Jun 07, 2007	41.01	42.76	40.20	40.89	18,330	-1.11(-2.64%)
Jun 06, 2007	40.24	43.45	40.21	42.00	26,554	+1.77(+4.40%)
Jun 05, 2007	39.39	40.50	38.58	40.23	14,610	+1.38(+3.55%)
Jun 04, 2007	38.44	40.00	38.20	38.85	32,526	+0.48(+1.24%)
Jun 01, 2007	37.38	38.41	37.13	38.38	12,021	+1.35(+3.66%)
May 31, 2007	37.00	37.10	36.90	37.02	5,520	+0.38(+1.03%)
May 30, 2007	36.93	36.93	36.51	36.64	1,675	-0.29(-0.78%)
May 29, 2007	36.85	36.93	36.73	36.93	2,700	+0.04(+0.10%)
May 25, 2007	36.83	36.89	36.55	36.89	2,100	+0.20(+0.55%)
May 24, 2007	36.92	36.92	36.47	36.69	434	-0.09(-0.24%)
May 23, 2007	36.19	37.07	36.19	36.78	1,348	+0.64(+1.77%)
May 22, 2007	36.20	36.20	35.90	36.14	2,744	-0.07(-0.19%)
May 21, 2007	36.36	36.38	35.88	36.21	11,922	+0.07(+0.19%)
May 18, 2007	36.54	36.62	33.76	36.14	16,420	-0.86(-2.32%)
May 17, 2007	36.80	37.00	36.11	37.00	11,872	+0.65(+1.79%)
May 16, 2007	35.03	36.80	34.56	36.35	17,198	+2.10(+6.13%)
May 15, 2007	31.20	36.83	31.20	34.25	47,997	+4.39(+14.70%)
May 14, 2007	31.38	31.38	29.85	29.86	4,122	-1.14(-3.68%)
May 11, 2007	29.19	31.00	29.19	31.00	1,684	+1.85(+6.35%)
May 10, 2007	29.15	29.15	29.15	29.15	134	-0.26(-0.88%)
May 09, 2007	29.25	30.82	29.25	29.41	700	+0.18(+0.62%)
May 08, 2007	29.78	29.78	29.23	29.23	431	-0.54(-1.81%)
May 07, 2007	30.00	30.65	29.74	29.77	3,768	-0.22(-0.73%)
May 04, 2007	31.07	31.07	29.50	29.99	5,296	-1.01(-3.26%)
May 03, 2007	29.00	31.45	29.00	31.00	1,300	+0.36(+1.17%)
May 02, 2007	30.39	30.79	30.01	30.64	1,493	+0.24(+0.79%)

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.