Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.65	33.65	32.00	32.19	561,648	-1.05(-3.16%)
Jul 30, 2007	33.22	33.62	32.89	33.24	692,004	+0.02(+0.06%)
Jul 27, 2007	34.13	34.83	33.16	33.22	531,797	-0.91(-2.67%)
Jul 26, 2007	36.09	36.99	33.57	34.13	665,655	-3.66(-9.69%)
Jul 25, 2007	37.87	38.12	37.05	37.79	207,291	-0.27(-0.71%)
Jul 24, 2007	39.10	39.66	37.91	38.06	620,568	-1.47(-3.72%)
Jul 23, 2007	40.06	40.06	39.15	39.53	263,090	-0.53(-1.32%)
Jul 20, 2007	39.91	40.24	39.31	40.06	272,189	+0.06(+0.15%)
Jul 19, 2007	40.13	40.36	39.84	40.00	239,990	+0.16(+0.40%)
Jul 18, 2007	40.30	40.45	39.39	39.84	149,757	-0.47(-1.17%)
Jul 17, 2007	40.41	40.82	40.30	40.31	81,170	-0.05(-0.12%)
Jul 16, 2007	40.96	41.32	40.01	40.36	191,380	-0.81(-1.97%)
Jul 13, 2007	41.03	41.49	41.00	41.17	124,594	-0.04(-0.10%)
Jul 12, 2007	41.45	41.63	40.93	41.21	183,299	-0.14(-0.34%)
Jul 11, 2007	40.90	41.58	40.86	41.35	140,534	+0.49(+1.20%)
Jul 10, 2007	41.49	41.96	40.66	40.86	213,753	-0.88(-2.11%)
Jul 09, 2007	42.85	42.89	41.45	41.74	135,271	-1.15(-2.68%)
Jul 06, 2007	42.74	42.94	41.91	42.89	197,727	+0.13(+0.30%)
Jul 05, 2007	42.99	43.16	42.38	42.76	104,840	-0.10(-0.23%)
Jul 03, 2007	42.84	43.14	42.56	42.86	35,289	+0.02(+0.05%)
Jul 02, 2007	43.09	43.16	42.29	42.84	227,382	+0.11(+0.26%)
Jun 29, 2007	43.14	43.68	42.61	42.73	200,809	-0.17(-0.40%)
Jun 28, 2007	42.31	43.60	42.07	42.90	160,021	+0.70(+1.66%)
Jun 27, 2007	41.69	42.47	41.11	42.20	143,216	+0.21(+0.50%)
Jun 26, 2007	42.09	42.69	41.79	41.99	173,977	+0.20(+0.48%)
Jun 25, 2007	41.25	42.54	40.82	41.79	127,270	+0.32(+0.77%)
Jun 22, 2007	41.74	42.23	40.97	41.47	253,556	-0.50(-1.19%)
Jun 21, 2007	41.77	42.21	41.34	41.97	97,574	-0.07(-0.17%)
Jun 20, 2007	43.03	43.29	41.83	42.04	153,800	-0.73(-1.71%)
Jun 19, 2007	42.02	43.30	41.91	42.77	107,200	+0.59(+1.40%)
Jun 18, 2007	42.95	43.05	42.18	42.18	117,000	-0.57(-1.33%)
Jun 15, 2007	42.32	43.27	41.70	42.75	195,700	+1.16(+2.79%)
Jun 14, 2007	41.60	41.75	41.37	41.59	160,100	+0.02(+0.05%)
Jun 13, 2007	41.50	42.06	41.21	41.57	156,200	+0.25(+0.61%)
Jun 12, 2007	41.82	42.01	41.05	41.32	111,400	-0.86(-2.04%)
Jun 11, 2007	42.34	42.51	41.89	42.18	71,072	-0.29(-0.68%)
Jun 08, 2007	42.24	42.54	42.09	42.47	92,695	+0.21(+0.50%)
Jun 07, 2007	42.40	42.79	42.11	42.26	109,152	-0.43(-1.01%)
Jun 06, 2007	42.60	43.11	42.45	42.69	55,079	-0.30(-0.70%)
Jun 05, 2007	43.37	43.64	42.79	42.99	68,109	-0.69(-1.58%)
Jun 04, 2007	43.59	44.01	43.31	43.68	78,643	-0.12(-0.27%)
Jun 01, 2007	42.70	43.88	42.44	43.80	248,946	+1.42(+3.35%)
May 31, 2007	42.83	42.83	42.04	42.38	108,268	-0.40(-0.94%)
May 30, 2007	42.00	42.91	41.71	42.78	63,688	+0.44(+1.04%)
May 29, 2007	41.58	42.72	41.44	42.34	104,376	+1.00(+2.42%)
May 25, 2007	41.80	42.06	40.97	41.34	64,399	-0.20(-0.48%)
May 24, 2007	41.98	42.87	41.05	41.54	120,387	-0.56(-1.33%)
May 23, 2007	43.50	43.50	42.06	42.10	94,388	-1.33(-3.06%)
May 22, 2007	43.19	43.44	42.49	43.43	123,998	+0.43(+1.00%)
May 21, 2007	41.08	43.15	41.08	43.00	135,306	+1.78(+4.32%)
May 18, 2007	41.37	41.37	40.71	41.22	66,836	+0.02(+0.05%)
May 17, 2007	41.31	41.77	40.92	41.20	87,933	-0.30(-0.72%)
May 16, 2007	41.62	41.74	40.83	41.50	72,233	+0.05(+0.12%)
May 15, 2007	41.85	43.13	41.36	41.45	116,802	-0.53(-1.26%)
May 14, 2007	42.86	43.22	41.19	41.98	104,089	-1.00(-2.33%)
May 11, 2007	41.46	43.13	41.19	42.98	99,835	+1.73(+4.19%)
May 10, 2007	42.69	43.09	41.17	41.25	186,220	-1.81(-4.20%)
May 09, 2007	42.57	43.29	42.51	43.06	64,701	+0.13(+0.30%)
May 08, 2007	42.30	43.07	42.16	42.93	116,821	+0.33(+0.77%)
May 07, 2007	43.96	44.11	42.57	42.60	174,068	-1.22(-2.78%)
May 04, 2007	43.69	44.32	43.14	43.82	163,038	+0.40(+0.92%)
May 03, 2007	43.62	44.02	43.14	43.42	93,779	-0.30(-0.69%)
May 02, 2007	42.83	43.90	42.58	43.72	130,245	+1.08(+2.53%)

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.