Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.25	43.95	43.00	43.25	782,327	+0.50(+1.17%)
Jul 30, 2007	42.75	42.85	42.30	42.75	1,064,770	+0.45(+1.06%)
Jul 27, 2007	42.30	42.70	41.60	42.30	933,201	+0.00(+0.00%)
Jul 26, 2007	42.30	43.25	41.55	42.30	308,057	-2.05(-4.62%)
Jul 25, 2007	44.35	44.55	44.00	44.35	881,132	+0.05(+0.11%)
Jul 24, 2007	44.30	45.42	44.15	44.30	1,805,699	-1.75(-3.80%)
Jul 23, 2007	46.05	46.30	45.75	46.05	204,366	+0.35(+0.77%)
Jul 20, 2007	45.70	46.10	45.70	45.70	246,827	-0.60(-1.30%)
Jul 19, 2007	46.30	46.35	45.85	46.30	99,911	+1.35(+3.00%)
Jul 18, 2007	45.80	45.30	44.50	44.95	547,544	-0.85(-1.86%)
Jul 17, 2007	45.80	46.05	45.50	45.80	211,374	-0.30(-0.65%)
Jul 16, 2007	45.70	46.25	45.80	46.10	979,488	+0.40(+0.88%)
Jul 13, 2007	45.25	45.70	45.10	45.70	878,877	+0.45(+0.99%)
Jul 12, 2007	43.58	45.47	44.40	45.25	850,990	+1.67(+3.83%)
Jul 11, 2007	42.55	43.65	42.98	43.58	353,349	+1.03(+2.42%)
Jul 10, 2007	42.55	43.05	42.50	42.55	931,017	-1.10(-2.52%)
Jul 09, 2007	43.65	43.70	43.10	43.65	108,923	+0.60(+1.39%)
Jul 06, 2007	43.05	43.05	42.60	43.05	400,190	+0.45(+1.06%)
Jul 05, 2007	42.60	43.05	42.55	42.60	418,096	-0.35(-0.81%)
Jul 03, 2007	42.95	42.95	38.70	42.95	1,853,455	+0.30(+0.70%)
Jul 02, 2007	42.65	42.95	41.90	42.65	209,143	+0.80(+1.91%)
Jun 29, 2007	41.85	42.12	41.55	41.85	584,754	-0.30(-0.71%)
Jun 28, 2007	42.15	42.20	41.05	42.15	918,359	+1.25(+3.06%)
Jun 27, 2007	40.90	41.20	40.20	40.90	117,232	+0.60(+1.49%)
Jun 26, 2007	40.30	40.75	40.30	40.30	502,893	+0.40(+1.00%)
Jun 25, 2007	39.90	40.50	39.85	39.90	1,008,894	-0.60(-1.48%)
Jun 22, 2007	40.95	40.90	40.25	40.50	737,388	-0.45(-1.10%)
Jun 21, 2007	40.95	40.95	40.45	40.95	899,927	+3.05(+8.05%)
Jun 20, 2007	37.90	41.56	41.00	37.90	266,723	+0.00(+0.00%)
Jun 19, 2007	37.90	41.55	40.80	37.90	836,143	+0.00(+0.00%)
Jun 18, 2007	37.90	41.35	40.90	37.90	831,783	+0.00(+0.00%)
Jun 15, 2007	37.90	41.78	40.10	37.90	1,992,357	+0.00(+0.00%)
Jun 14, 2007	37.90	40.20	39.30	37.90	636,638	+0.00(+0.00%)
Jun 13, 2007	37.90	38.80	37.49	37.90	259,493	+0.00(+0.00%)
Jun 12, 2007	37.90	38.20	37.70	37.90	991,050	+0.00(+0.00%)
Jun 11, 2007	37.90	37.90	37.90	37.90	0	+0.00(+0.00%)
Jun 08, 2007	37.90	37.90	37.00	37.90	312,048	+0.70(+1.88%)
Jun 07, 2007	37.20	37.65	37.20	37.20	122,596	-0.47(-1.25%)
Jun 06, 2007	37.67	38.10	37.65	37.67	194,761	-1.08(-2.79%)
Jun 05, 2007	38.75	38.75	38.20	38.75	399,465	+0.30(+0.78%)
Jun 04, 2007	38.45	38.70	38.06	38.45	1,190,626	+0.10(+0.26%)
Jun 01, 2007	38.35	38.60	37.55	38.35	846,939	+1.90(+5.21%)
May 31, 2007	36.45	36.72	35.60	36.45	1,588,177	+0.95(+2.68%)
May 30, 2007	35.50	35.65	35.10	35.50	183,157	-0.30(-0.84%)
May 29, 2007	35.80	36.35	35.25	35.80	401,795	-1.25(-3.37%)
May 25, 2007	37.05	37.10	35.90	37.05	74,252	+1.15(+3.20%)
May 24, 2007	37.29	37.00	35.90	35.90	850,098	-1.39(-3.73%)
May 23, 2007	37.29	38.25	37.15	37.29	256,011	-1.01(-2.64%)
May 22, 2007	38.48	38.55	38.15	38.30	639,348	-0.18(-0.47%)
May 21, 2007	38.48	38.50	38.05	38.48	385,494	-0.22(-0.57%)
May 18, 2007	38.70	38.85	38.25	38.70	746,509	+0.35(+0.91%)
May 17, 2007	38.35	38.65	37.80	38.35	444,903	+0.25(+0.66%)
May 16, 2007	38.10	38.25	37.95	38.10	1,675,656	+0.80(+2.14%)
May 15, 2007	37.30	37.80	36.95	37.30	725,868	+0.30(+0.81%)
May 14, 2007	37.00	38.00	37.00	37.00	656,422	-1.00(-2.63%)
May 11, 2007	38.00	38.20	37.50	38.00	1,056,372	-0.35(-0.91%)
May 10, 2007	38.35	38.95	38.35	38.35	1,977,514	-0.60(-1.54%)
May 09, 2007	38.95	39.04	38.50	38.95	647,269	-0.25(-0.64%)
May 08, 2007	39.20	39.31	38.80	39.20	777,477	-0.23(-0.58%)
May 07, 2007	39.43	40.00	39.40	39.43	417,535	-0.42(-1.05%)
May 04, 2007	39.85	39.95	39.45	39.85	1,001,633	+0.40(+1.01%)
May 03, 2007	39.45	39.80	39.30	39.45	358,852	-0.20(-0.50%)
May 02, 2007	39.65	39.80	39.40	39.65	110,594	+0.15(+0.38%)

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.