Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.10	37.46	35.95	36.02	6,069,727	-0.74(-2.03%)
Jul 30, 2007	35.93	36.93	35.75	36.77	5,497,129	+0.84(+2.33%)
Jul 27, 2007	36.25	36.85	35.50	35.93	6,109,652	-0.43(-1.17%)
Jul 26, 2007	36.49	36.95	35.70	36.36	6,665,728	-0.06(-0.18%)
Jul 25, 2007	36.36	37.21	36.00	36.42	5,751,303	+0.75(+2.11%)
Jul 24, 2007	36.67	36.90	35.64	35.67	3,780,725	-1.35(-3.64%)
Jul 23, 2007	36.96	37.20	36.83	37.02	2,841,113	+0.32(+0.87%)
Jul 20, 2007	37.85	37.88	36.46	36.70	5,338,345	-1.19(-3.15%)
Jul 19, 2007	37.78	38.04	37.71	37.89	3,942,242	+0.37(+0.98%)
Jul 18, 2007	37.55	37.88	37.11	37.52	3,962,616	-0.08(-0.21%)
Jul 17, 2007	37.73	37.88	37.46	37.60	2,889,690	-0.29(-0.77%)
Jul 16, 2007	37.89	38.13	37.73	37.89	1,644,357	-0.12(-0.32%)
Jul 13, 2007	38.21	38.24	37.83	38.01	3,323,659	-0.30(-0.80%)
Jul 12, 2007	37.86	38.34	37.69	38.32	2,709,824	+0.55(+1.47%)
Jul 11, 2007	37.54	37.83	37.34	37.76	2,347,978	+0.06(+0.15%)
Jul 10, 2007	38.66	38.76	37.57	37.71	4,032,689	-1.24(-3.19%)
Jul 09, 2007	38.81	39.05	38.45	38.95	2,324,767	+0.27(+0.70%)
Jul 06, 2007	38.51	38.78	38.36	38.68	2,352,207	+0.07(+0.18%)
Jul 05, 2007	38.92	38.95	38.56	38.61	2,399,611	-0.42(-1.07%)
Jul 03, 2007	38.88	39.23	38.78	39.03	2,028,673	+0.38(+0.97%)
Jul 02, 2007	37.95	38.67	38.00	38.65	2,931,864	+0.70(+1.83%)
Jun 29, 2007	38.17	38.44	37.66	37.95	4,452,096	+0.06(+0.17%)
Jun 28, 2007	37.56	38.20	37.30	37.89	2,908,519	+0.34(+0.91%)
Jun 27, 2007	37.23	37.60	37.11	37.55	3,180,209	+0.01(+0.02%)
Jun 26, 2007	37.27	37.76	37.24	37.54	4,886,071	+0.28(+0.74%)
Jun 25, 2007	37.16	37.51	36.88	37.27	5,203,894	+0.11(+0.29%)
Jun 22, 2007	37.42	37.54	36.93	37.16	6,178,298	-0.48(-1.26%)
Jun 21, 2007	37.32	37.85	37.14	37.63	4,524,972	+0.32(+0.86%)
Jun 20, 2007	37.83	38.05	37.31	37.32	3,637,767	-0.50(-1.31%)
Jun 19, 2007	37.10	37.88	37.10	37.81	2,968,487	-0.08(-0.21%)
Jun 18, 2007	38.34	38.49	37.88	37.89	3,035,584	-0.36(-0.95%)
Jun 15, 2007	38.61	38.73	38.20	38.25	4,722,035	-0.16(-0.42%)
Jun 14, 2007	38.82	39.02	38.27	38.41	2,366,726	-0.30(-0.77%)
Jun 13, 2007	38.27	38.72	38.06	38.71	2,594,236	+0.63(+1.66%)
Jun 12, 2007	38.54	38.70	38.05	38.08	3,074,207	-0.64(-1.65%)
Jun 11, 2007	38.63	38.88	38.37	38.72	2,717,305	-0.01(-0.04%)
Jun 08, 2007	38.22	38.79	37.98	38.73	2,787,385	+0.58(+1.52%)
Jun 07, 2007	38.60	38.87	38.15	38.15	3,149,171	-0.61(-1.57%)
Jun 06, 2007	38.88	38.94	38.67	38.76	2,561,707	-0.22(-0.56%)
Jun 05, 2007	38.88	39.28	38.88	38.98	3,142,915	-0.17(-0.43%)
Jun 04, 2007	38.56	39.23	38.56	39.15	3,035,137	+0.43(+1.12%)
Jun 01, 2007	38.43	38.81	38.32	38.72	3,776,536	+0.29(+0.76%)
May 31, 2007	38.85	38.91	38.23	38.43	3,938,536	-0.47(-1.20%)
May 30, 2007	38.63	38.94	38.31	38.90	3,398,557	+0.27(+0.70%)
May 29, 2007	38.62	38.88	38.49	38.63	3,512,801	-0.09(-0.22%)
May 25, 2007	38.84	38.96	38.53	38.71	3,249,985	-0.13(-0.33%)
May 24, 2007	39.28	39.49	38.83	38.84	4,143,745	-0.62(-1.58%)
May 23, 2007	39.62	39.73	39.44	39.47	3,925,397	-0.01(-0.04%)
May 22, 2007	39.47	39.72	39.35	39.48	2,606,500	-0.17(-0.43%)
May 21, 2007	40.07	40.07	39.53	39.65	3,205,610	-0.28(-0.71%)
May 18, 2007	39.79	39.96	39.65	39.93	5,882,563	+0.22(+0.55%)
May 17, 2007	39.92	39.95	39.68	39.71	5,362,842	-0.18(-0.44%)
May 16, 2007	39.83	39.94	39.55	39.89	3,489,195	+0.19(+0.48%)
May 15, 2007	39.44	40.09	39.65	39.70	3,555,834	-0.21(-0.53%)
May 14, 2007	40.18	40.38	39.52	39.91	8,854,997	-0.35(-0.88%)
May 11, 2007	39.87	40.27	39.86	40.27	3,166,688	+0.61(+1.54%)
May 10, 2007	39.98	40.42	39.65	39.66	2,876,686	-0.54(-1.34%)
May 09, 2007	39.89	40.37	39.89	40.20	3,177,108	+0.31(+0.76%)
May 08, 2007	39.66	40.08	39.65	39.89	3,484,081	+0.04(+0.09%)
May 07, 2007	39.23	39.91	39.17	39.86	3,653,199	+1.05(+2.71%)
May 04, 2007	39.23	39.30	38.80	38.81	2,731,673	-0.21(-0.55%)
May 03, 2007	38.98	39.16	38.83	39.02	3,698,880	+0.28(+0.73%)
May 02, 2007	38.88	39.14	38.66	38.73	2,939,150	+0.11(+0.29%)

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.