Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.47	37.35	36.35	36.47	68,393	+0.07(+0.19%)
Jul 30, 2007	36.40	37.05	35.05	36.40	69,923	+0.88(+2.48%)
Jul 27, 2007	34.15	35.75	33.80	35.52	142,176	+1.37(+4.01%)
Jul 26, 2007	34.15	35.55	32.80	34.15	111,234	-1.70(-4.74%)
Jul 25, 2007	35.85	37.50	35.40	35.85	78,772	-0.75(-2.05%)
Jul 24, 2007	36.60	37.50	36.55	36.60	33,405	-1.00(-2.66%)
Jul 23, 2007	37.60	38.10	37.45	37.60	55,651	+0.10(+0.27%)
Jul 20, 2007	37.50	37.95	37.40	37.50	117,697	-0.65(-1.70%)
Jul 19, 2007	38.15	38.65	38.00	38.15	71,092	+0.00(+0.00%)
Jul 18, 2007	38.20	38.25	37.75	38.15	27,969	-0.05(-0.13%)
Jul 17, 2007	38.20	38.75	37.45	38.20	33,670	-0.05(-0.13%)
Jul 16, 2007	38.60	38.95	38.05	38.25	66,062	-0.35(-0.91%)
Jul 13, 2007	37.95	38.87	37.55	38.60	469,764	+0.65(+1.71%)
Jul 12, 2007	37.50	38.25	37.40	37.95	52,675	+0.45(+1.20%)
Jul 11, 2007	37.82	37.90	37.40	37.50	99,568	-0.32(-0.84%)
Jul 10, 2007	37.82	38.55	37.40	37.82	145,190	-0.78(-2.03%)
Jul 09, 2007	38.60	38.75	37.65	38.60	192,291	+0.80(+2.12%)
Jul 06, 2007	37.80	38.50	37.80	37.80	32,341	-0.55(-1.43%)
Jul 05, 2007	38.35	39.00	37.90	38.35	53,208	+0.25(+0.66%)
Jul 03, 2007	38.10	38.70	38.00	38.10	27,168	-0.47(-1.22%)
Jul 02, 2007	38.57	38.62	38.00	38.57	39,349	+0.77(+2.04%)
Jun 29, 2007	37.80	38.65	37.50	37.80	54,567	+0.15(+0.40%)
Jun 28, 2007	37.65	37.95	37.40	37.65	32,995	+0.00(+0.00%)
Jun 27, 2007	37.65	37.65	36.40	37.65	134,384	+0.40(+1.07%)
Jun 26, 2007	37.25	38.05	37.05	37.25	90,989	-0.60(-1.59%)
Jun 25, 2007	37.85	39.05	37.75	37.85	145,264	-1.05(-2.70%)
Jun 22, 2007	39.70	39.60	38.90	38.90	86,258	-0.80(-2.02%)
Jun 21, 2007	39.70	39.75	39.00	39.70	538,794	+1.90(+5.03%)
Jun 20, 2007	37.80	41.05	39.10	37.80	215,850	+0.00(+0.00%)
Jun 19, 2007	37.80	40.80	40.25	37.80	309,607	+0.00(+0.00%)
Jun 18, 2007	37.80	40.70	39.65	37.80	163,218	+0.00(+0.00%)
Jun 15, 2007	37.80	40.95	39.90	37.80	77,548	+0.00(+0.00%)
Jun 14, 2007	37.80	40.73	40.00	37.80	316,726	+0.00(+0.00%)
Jun 13, 2007	37.80	40.05	38.70	37.80	55,416	+0.00(+0.00%)
Jun 12, 2007	37.80	39.20	38.40	37.80	93,067	+0.00(+0.00%)
Jun 11, 2007	37.80	37.80	37.80	37.80	0	+0.00(+0.00%)
Jun 08, 2007	37.80	38.20	37.50	37.80	108,968	-0.40(-1.05%)
Jun 07, 2007	38.20	39.10	37.65	38.20	36,161	-0.70(-1.80%)
Jun 06, 2007	38.90	39.30	38.55	38.90	63,758	-0.50(-1.27%)
Jun 05, 2007	39.40	39.55	37.75	39.40	89,007	+1.15(+3.01%)
Jun 04, 2007	38.25	38.55	37.70	38.25	144,647	+0.20(+0.53%)
Jun 01, 2007	38.05	38.50	37.65	38.05	86,331	+0.20(+0.53%)
May 31, 2007	37.85	39.10	37.65	37.85	74,731	-0.55(-1.43%)
May 30, 2007	38.40	38.52	36.15	38.40	271,263	+1.25(+3.36%)
May 29, 2007	37.15	38.85	36.90	37.15	104,528	-1.55(-4.01%)
May 25, 2007	38.70	38.95	38.40	38.70	58,693	+0.40(+1.04%)
May 24, 2007	39.25	39.20	38.30	38.30	156,292	-0.95(-2.42%)
May 23, 2007	39.25	39.85	39.20	39.25	81,133	-0.20(-0.51%)
May 22, 2007	39.60	39.85	39.20	39.45	122,044	-0.15(-0.38%)
May 21, 2007	39.60	40.05	39.60	39.60	54,219	+0.05(+0.13%)
May 18, 2007	39.55	40.10	39.50	39.55	55,756	+0.20(+0.51%)
May 17, 2007	39.35	39.65	38.40	39.35	261,049	+0.25(+0.64%)
May 16, 2007	39.10	39.20	38.35	39.10	255,737	+0.75(+1.96%)
May 15, 2007	38.35	38.90	34.75	38.35	155,316	-0.40(-1.03%)
May 14, 2007	38.75	39.40	38.35	38.75	117,486	-0.35(-0.90%)
May 11, 2007	39.10	39.45	38.85	39.10	162,974	+0.35(+0.91%)
May 10, 2007	38.75	39.50	38.75	38.75	173,268	-0.85(-2.15%)
May 09, 2007	39.60	39.80	39.35	39.60	143,960	+0.00(+0.00%)
May 08, 2007	39.60	39.95	39.20	39.60	58,152	+0.05(+0.13%)
May 07, 2007	39.55	40.90	39.50	39.55	42,533	-1.25(-3.06%)
May 04, 2007	40.80	41.15	40.15	40.80	44,972	+0.85(+2.13%)
May 03, 2007	39.95	40.30	39.50	39.95	97,514	+0.26(+0.66%)
May 02, 2007	39.69	39.85	38.95	39.69	363,173	+0.54(+1.38%)

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.