Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.12	44.19	41.77	42.03	2,583,357	-1.08(-2.51%)
Jul 30, 2007	41.98	43.34	41.50	43.12	1,726,283	+1.87(+4.52%)
Jul 27, 2007	40.80	41.98	40.39	41.25	2,218,836	+0.73(+1.81%)
Jul 26, 2007	40.43	41.62	38.39	40.51	2,448,078	-1.15(-2.75%)
Jul 25, 2007	43.35	44.19	41.38	41.66	2,938,336	-1.38(-3.21%)
Jul 24, 2007	44.01	44.23	42.70	43.04	774,540	-1.32(-2.97%)
Jul 23, 2007	43.90	44.66	43.41	44.36	1,299,034	+0.43(+0.97%)
Jul 20, 2007	43.73	44.16	43.35	43.93	1,142,234	-0.03(-0.07%)
Jul 19, 2007	43.88	44.46	43.80	43.96	1,190,087	+0.12(+0.27%)
Jul 18, 2007	43.62	44.48	43.40	43.85	1,298,277	-0.17(-0.38%)
Jul 17, 2007	44.62	44.91	43.72	44.01	1,342,537	-0.33(-0.74%)
Jul 16, 2007	43.67	44.42	43.67	44.34	1,324,001	+0.88(+2.03%)
Jul 13, 2007	43.88	44.18	43.19	43.46	1,328,351	-0.42(-0.96%)
Jul 12, 2007	42.48	43.91	42.48	43.88	2,221,863	+1.81(+4.31%)
Jul 11, 2007	41.83	42.29	41.40	42.07	1,482,502	+0.35(+0.84%)
Jul 10, 2007	42.62	42.71	41.66	41.72	1,991,865	-1.00(-2.34%)
Jul 09, 2007	43.37	44.08	42.48	42.72	1,645,731	-0.12(-0.28%)
Jul 06, 2007	42.16	43.08	41.57	42.84	1,379,798	+0.64(+1.52%)
Jul 05, 2007	41.50	42.29	41.37	42.20	1,772,270	+0.73(+1.77%)
Jul 03, 2007	42.07	42.27	41.20	41.47	694,722	-0.51(-1.21%)
Jul 02, 2007	40.18	41.97	40.18	41.97	1,806,126	+1.92(+4.81%)
Jun 29, 2007	40.90	41.00	39.71	40.05	1,320,218	-0.61(-1.51%)
Jun 28, 2007	40.23	41.20	40.19	40.66	1,618,685	+0.40(+1.00%)
Jun 27, 2007	39.21	40.36	38.67	40.26	1,948,173	+1.05(+2.67%)
Jun 26, 2007	40.97	41.01	39.20	39.21	2,973,553	-1.39(-3.41%)
Jun 25, 2007	41.42	41.89	40.52	40.60	3,208,243	-0.82(-1.99%)
Jun 22, 2007	40.84	41.42	39.94	41.42	8,323,995	+0.33(+0.81%)
Jun 21, 2007	39.73	41.32	39.53	41.09	2,642,517	+1.34(+3.38%)
Jun 20, 2007	40.46	41.06	39.63	39.75	2,742,384	-0.66(-1.62%)
Jun 19, 2007	39.06	41.37	39.06	40.40	6,269,523	+2.42(+6.36%)
Jun 18, 2007	38.30	38.72	37.91	37.99	1,492,905	-0.14(-0.37%)
Jun 15, 2007	38.20	38.54	38.01	38.13	2,924,718	+0.92(+2.47%)
Jun 14, 2007	36.13	37.46	36.13	37.21	2,006,050	+1.13(+3.12%)
Jun 13, 2007	34.78	36.22	34.78	36.08	1,582,748	+1.44(+4.15%)
Jun 12, 2007	35.27	35.28	34.14	34.65	1,967,843	-0.71(-2.00%)
Jun 11, 2007	35.19	35.66	34.89	35.35	1,095,516	+0.02(+0.04%)
Jun 08, 2007	34.86	35.54	34.55	35.34	1,609,701	+0.53(+1.52%)
Jun 07, 2007	36.28	36.89	34.60	34.81	3,151,964	-1.74(-4.76%)
Jun 06, 2007	36.90	37.08	35.70	36.55	1,898,466	-0.47(-1.26%)
Jun 05, 2007	37.33	37.47	36.44	37.01	1,630,507	-0.31(-0.82%)
Jun 04, 2007	37.54	37.83	36.81	37.32	1,148,665	-0.23(-0.61%)
Jun 01, 2007	36.27	37.60	36.23	37.55	3,100,441	+1.52(+4.21%)
May 31, 2007	35.95	36.08	35.44	36.03	2,544,919	+0.08(+0.22%)
May 30, 2007	34.83	36.04	34.66	35.95	1,818,610	+0.82(+2.35%)
May 29, 2007	35.04	35.50	34.71	35.13	909,984	+0.20(+0.56%)
May 25, 2007	34.10	34.93	34.03	34.93	787,285	+0.94(+2.75%)
May 24, 2007	35.00	35.26	33.76	34.00	1,155,153	-1.14(-3.24%)
May 23, 2007	35.42	35.78	35.05	35.13	1,251,275	-0.25(-0.70%)
May 22, 2007	35.34	35.50	34.82	35.38	986,948	+0.31(+0.87%)
May 21, 2007	34.39	35.12	34.27	35.07	1,485,907	+0.68(+1.98%)
May 18, 2007	34.06	34.43	33.76	34.39	1,388,309	+0.26(+0.77%)
May 17, 2007	34.79	34.57	33.68	34.13	1,475,693	-0.04(-0.11%)
May 16, 2007	33.69	34.22	33.31	34.16	1,709,049	+0.47(+1.40%)
May 15, 2007	34.25	34.37	33.26	33.69	1,898,806	-0.56(-1.62%)
May 14, 2007	34.70	34.73	33.61	34.25	1,347,846	-0.42(-1.20%)
May 11, 2007	33.97	34.76	34.13	34.67	1,171,001	+1.17(+3.49%)
May 10, 2007	34.77	34.79	33.42	33.50	2,248,447	-1.27(-3.66%)
May 09, 2007	33.75	35.07	33.67	34.77	2,428,982	+0.94(+2.77%)
May 08, 2007	34.13	34.40	32.94	33.84	1,427,935	-0.39(-1.14%)
May 07, 2007	34.14	34.63	33.96	34.23	1,348,873	+0.09(+0.26%)
May 04, 2007	33.75	34.14	33.46	34.14	1,954,982	+0.39(+1.14%)
May 03, 2007	33.14	34.02	32.83	33.75	2,985,546	+0.61(+1.85%)
May 02, 2007	33.39	34.68	31.72	33.14	8,180,925	+2.72(+8.95%)

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.