Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.82	44.20	42.80	43.02	897,045	+0.63(+1.49%)
Jul 30, 2007	41.83	42.77	41.28	42.39	1,110,016	+0.61(+1.46%)
Jul 27, 2007	42.41	42.84	41.36	41.78	705,470	-0.54(-1.28%)
Jul 26, 2007	42.52	43.70	41.73	42.32	1,137,865	+0.04(+0.09%)
Jul 25, 2007	43.82	44.21	41.85	42.28	1,215,100	-1.42(-3.25%)
Jul 24, 2007	45.10	45.23	43.63	43.70	900,566	-1.26(-2.80%)
Jul 23, 2007	45.36	46.05	44.85	44.96	463,827	-0.34(-0.75%)
Jul 20, 2007	45.73	45.73	44.86	45.30	675,970	-0.71(-1.54%)
Jul 19, 2007	46.19	46.75	45.65	46.01	749,439	-0.03(-0.07%)
Jul 18, 2007	46.50	46.81	45.67	46.04	1,049,337	-0.46(-0.99%)
Jul 17, 2007	45.01	47.05	45.01	46.50	1,431,649	+1.33(+2.94%)
Jul 16, 2007	45.26	45.70	44.96	45.17	642,640	-0.08(-0.18%)
Jul 13, 2007	45.17	45.43	44.52	45.25	474,609	+0.20(+0.44%)
Jul 12, 2007	44.74	45.46	44.33	45.05	876,277	+0.76(+1.72%)
Jul 11, 2007	44.26	44.84	43.55	44.29	680,930	-0.08(-0.18%)
Jul 10, 2007	45.50	45.66	44.01	44.37	823,599	-1.08(-2.38%)
Jul 09, 2007	45.35	46.32	45.11	45.45	1,086,262	+0.18(+0.40%)
Jul 06, 2007	44.74	45.40	43.93	45.27	1,057,373	+0.57(+1.28%)
Jul 05, 2007	43.59	44.75	42.98	44.70	849,319	+1.30(+3.00%)
Jul 03, 2007	43.31	44.29	43.20	43.40	965,542	+0.49(+1.14%)
Jul 02, 2007	41.90	43.11	41.43	42.91	1,708,896	+1.05(+2.51%)
Jun 29, 2007	41.72	43.27	41.71	41.86	1,544,760	+0.26(+0.62%)
Jun 28, 2007	40.84	41.77	40.84	41.60	739,209	+0.74(+1.81%)
Jun 27, 2007	40.50	40.98	40.30	40.86	562,252	-0.03(-0.07%)
Jun 26, 2007	40.49	41.60	40.49	40.89	1,369,840	+0.94(+2.35%)
Jun 25, 2007	40.66	40.81	39.81	39.95	517,552	-0.85(-2.08%)
Jun 22, 2007	40.92	41.23	40.36	40.80	910,080	-0.10(-0.24%)
Jun 21, 2007	39.58	40.94	39.56	40.90	967,245	+1.11(+2.79%)
Jun 20, 2007	40.36	40.36	39.49	39.79	721,300	-0.29(-0.72%)
Jun 19, 2007	40.05	40.60	39.67	40.08	521,200	-0.10(-0.25%)
Jun 18, 2007	39.38	40.39	39.18	40.18	771,500	+1.06(+2.71%)
Jun 15, 2007	39.23	39.72	38.99	39.12	1,068,500	+0.19(+0.49%)
Jun 14, 2007	38.05	39.17	38.05	38.93	1,025,300	+0.80(+2.10%)
Jun 13, 2007	38.67	38.79	37.95	38.13	805,700	-0.19(-0.50%)
Jun 12, 2007	38.45	39.25	38.20	38.32	1,023,700	-0.11(-0.29%)
Jun 11, 2007	40.37	41.25	38.33	38.43	2,414,805	-0.71(-1.81%)
Jun 08, 2007	38.19	39.41	38.19	39.14	1,026,739	+0.88(+2.30%)
Jun 07, 2007	39.31	39.56	37.93	38.26	1,608,981	-1.33(-3.36%)
Jun 06, 2007	40.00	40.19	31.53	39.59	1,206,253	-1.04(-2.56%)
Jun 05, 2007	40.53	41.00	40.40	40.63	1,297,762	-0.11(-0.27%)
Jun 04, 2007	39.89	40.75	39.64	40.74	1,253,870	+0.50(+1.24%)
Jun 01, 2007	39.85	40.60	39.77	40.24	1,921,011	+0.36(+0.90%)
May 31, 2007	39.75	40.02	39.49	39.88	1,161,851	+0.40(+1.01%)
May 30, 2007	38.74	39.88	38.50	39.48	1,138,717	-0.12(-0.30%)
May 29, 2007	38.72	40.00	38.72	39.60	1,534,690	+0.79(+2.04%)
May 25, 2007	37.66	39.05	37.66	38.81	823,393	+1.15(+3.05%)
May 24, 2007	37.75	38.78	37.07	37.66	799,254	-0.10(-0.26%)
May 23, 2007	38.93	39.09	37.68	37.76	839,589	-1.13(-2.91%)
May 22, 2007	39.10	39.35	38.51	38.89	1,074,024	-0.67(-1.69%)
May 21, 2007	37.03	40.24	37.03	39.56	2,170,762	+2.56(+6.92%)
May 18, 2007	37.06	37.46	36.58	37.00	632,771	-0.07(-0.19%)
May 17, 2007	36.20	37.57	35.94	37.07	1,389,792	+0.81(+2.23%)
May 16, 2007	35.84	36.32	35.40	36.26	1,376,532	+0.65(+1.83%)
May 15, 2007	35.75	38.34	35.40	35.61	5,385,452	-0.56(-1.55%)
May 14, 2007	36.35	36.60	35.60	36.17	1,678,803	+0.57(+1.60%)
May 11, 2007	36.37	36.65	35.49	35.60	2,348,908	-0.12(-0.34%)
May 10, 2007	34.78	36.26	34.78	35.72	1,325,647	+0.74(+2.12%)
May 09, 2007	34.90	34.99	34.40	34.98	518,433	+0.31(+0.89%)
May 08, 2007	35.15	35.18	34.48	34.67	579,141	-0.33(-0.94%)
May 07, 2007	34.75	35.26	34.62	35.00	608,791	+0.08(+0.23%)
May 04, 2007	34.00	35.40	33.89	34.92	1,065,401	+1.37(+4.08%)
May 03, 2007	33.69	34.03	33.55	33.55	729,441	-0.21(-0.62%)
May 02, 2007	34.13	34.42	33.65	33.76	983,198	-0.54(-1.57%)

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.