Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.11	37.47	35.95	36.03	6,068,436	-0.75(-2.03%)
Jul 30, 2007	35.94	36.94	35.76	36.78	5,495,959	+0.84(+2.33%)
Jul 27, 2007	36.26	36.86	35.51	35.94	6,108,352	-0.43(-1.17%)
Jul 26, 2007	36.50	36.96	35.71	36.37	6,664,310	-0.06(-0.18%)
Jul 25, 2007	36.37	37.22	36.01	36.43	5,750,080	+0.75(+2.11%)
Jul 24, 2007	36.68	36.90	35.65	35.68	3,779,920	-1.35(-3.64%)
Jul 23, 2007	36.97	37.21	36.84	37.03	2,840,509	+0.32(+0.87%)
Jul 20, 2007	37.86	37.88	36.46	36.71	5,337,210	-1.19(-3.15%)
Jul 19, 2007	37.79	38.05	37.71	37.90	3,941,403	+0.37(+0.98%)
Jul 18, 2007	37.56	37.89	37.12	37.53	3,961,773	-0.08(-0.21%)
Jul 17, 2007	37.73	37.89	37.47	37.61	2,889,075	-0.29(-0.77%)
Jul 16, 2007	37.90	38.14	37.74	37.90	1,644,007	-0.12(-0.32%)
Jul 13, 2007	38.22	38.25	37.84	38.02	3,322,952	-0.31(-0.80%)
Jul 12, 2007	37.87	38.35	37.70	38.32	2,709,247	+0.55(+1.47%)
Jul 11, 2007	37.55	37.83	37.35	37.77	2,347,479	+0.06(+0.15%)
Jul 10, 2007	38.67	38.77	37.58	37.71	4,031,831	-1.24(-3.19%)
Jul 09, 2007	38.81	39.05	38.46	38.96	2,324,272	+0.27(+0.70%)
Jul 06, 2007	38.52	38.79	38.37	38.69	2,351,707	+0.07(+0.18%)
Jul 05, 2007	38.93	38.96	38.57	38.61	2,399,100	-0.42(-1.07%)
Jul 03, 2007	38.89	39.24	38.79	39.03	2,028,242	+0.38(+0.97%)
Jul 02, 2007	37.96	38.68	38.00	38.66	2,931,240	+0.70(+1.83%)
Jun 29, 2007	38.18	38.45	37.66	37.96	4,451,149	+0.06(+0.17%)
Jun 28, 2007	37.57	38.21	37.31	37.90	2,907,900	+0.34(+0.91%)
Jun 27, 2007	37.24	37.61	37.12	37.56	3,179,533	+0.01(+0.02%)
Jun 26, 2007	37.27	37.76	37.25	37.55	4,885,031	+0.28(+0.74%)
Jun 25, 2007	37.17	37.52	36.88	37.27	5,202,787	+0.11(+0.29%)
Jun 22, 2007	37.43	37.55	36.94	37.17	6,176,983	-0.48(-1.26%)
Jun 21, 2007	37.32	37.86	37.15	37.64	4,524,010	+0.32(+0.86%)
Jun 20, 2007	37.84	38.05	37.32	37.32	3,636,993	-0.50(-1.31%)
Jun 19, 2007	37.11	37.88	37.11	37.82	2,967,855	-0.08(-0.21%)
Jun 18, 2007	38.35	38.49	37.88	37.90	3,034,938	-0.36(-0.95%)
Jun 15, 2007	38.62	38.74	38.20	38.26	4,721,030	-0.16(-0.42%)
Jun 14, 2007	38.83	39.03	38.27	38.42	2,366,223	-0.30(-0.77%)
Jun 13, 2007	38.27	38.73	38.07	38.72	2,593,684	+0.63(+1.66%)
Jun 12, 2007	38.55	38.71	38.05	38.09	3,073,553	-0.64(-1.65%)
Jun 11, 2007	38.64	38.89	38.37	38.73	2,716,727	-0.01(-0.04%)
Jun 08, 2007	38.22	38.80	37.99	38.74	2,786,792	+0.58(+1.52%)
Jun 07, 2007	38.61	38.88	38.16	38.16	3,148,501	-0.61(-1.57%)
Jun 06, 2007	38.89	38.95	38.68	38.77	2,561,162	-0.22(-0.56%)
Jun 05, 2007	38.88	39.29	38.88	38.99	3,142,247	-0.17(-0.43%)
Jun 04, 2007	38.57	39.24	38.57	39.16	3,034,491	+0.43(+1.12%)
Jun 01, 2007	38.44	38.81	38.33	38.73	3,775,732	+0.29(+0.76%)
May 31, 2007	38.86	38.92	38.24	38.44	3,937,698	-0.47(-1.20%)
May 30, 2007	38.64	38.95	38.32	38.91	3,397,834	+0.27(+0.70%)
May 29, 2007	38.63	38.88	38.50	38.64	3,512,054	-0.09(-0.22%)
May 25, 2007	38.85	38.97	38.54	38.72	3,249,293	-0.13(-0.33%)
May 24, 2007	39.29	39.49	38.83	38.85	4,142,863	-0.62(-1.58%)
May 23, 2007	39.63	39.74	39.45	39.47	3,924,562	-0.01(-0.04%)
May 22, 2007	39.48	39.73	39.36	39.49	2,605,945	-0.17(-0.43%)
May 21, 2007	40.08	40.08	39.54	39.66	3,204,928	-0.28(-0.71%)
May 18, 2007	39.80	39.97	39.66	39.94	5,881,311	+0.22(+0.55%)
May 17, 2007	39.93	39.96	39.69	39.72	5,361,700	-0.18(-0.44%)
May 16, 2007	39.84	39.95	39.56	39.90	3,488,452	+0.19(+0.48%)
May 15, 2007	39.45	40.10	39.66	39.71	3,555,077	-0.21(-0.53%)
May 14, 2007	40.19	40.39	39.53	39.92	8,853,113	-0.35(-0.88%)
May 11, 2007	39.88	40.28	39.86	40.28	3,166,014	+0.61(+1.54%)
May 10, 2007	39.99	40.42	39.66	39.66	2,876,074	-0.54(-1.34%)
May 09, 2007	39.90	40.37	39.90	40.20	3,176,432	+0.31(+0.76%)
May 08, 2007	39.67	40.08	39.66	39.90	3,483,339	+0.04(+0.09%)
May 07, 2007	39.24	39.92	39.18	39.86	3,652,422	+1.05(+2.71%)
May 04, 2007	39.24	39.31	38.81	38.81	2,731,092	-0.21(-0.55%)
May 03, 2007	38.99	39.17	38.84	39.03	3,698,093	+0.28(+0.73%)
May 02, 2007	38.88	39.15	38.67	38.74	2,938,524	+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.