Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.83	35.14	34.50	34.64	39,896	+0.56(+1.65%)
Jul 30, 2007	33.85	34.34	33.01	34.08	55,172	+1.36(+4.15%)
Jul 27, 2007	32.92	33.10	32.30	32.72	82,668	+0.62(+1.94%)
Jul 26, 2007	33.19	33.20	31.15	32.10	136,403	-2.40(-6.97%)
Jul 25, 2007	34.17	35.03	33.96	34.50	56,610	+0.33(+0.96%)
Jul 24, 2007	34.72	34.72	33.99	34.17	57,149	-0.72(-2.06%)
Jul 23, 2007	34.65	35.06	34.58	34.89	31,450	+0.43(+1.24%)
Jul 20, 2007	34.78	34.78	34.23	34.46	40,974	-0.18(-0.53%)
Jul 19, 2007	34.33	34.89	34.33	34.64	102,078	+0.54(+1.58%)
Jul 18, 2007	34.18	34.34	33.94	34.10	72,964	-1.25(-3.54%)
Jul 17, 2007	35.33	35.75	35.14	35.36	53,734	-0.40(-1.11%)
Jul 16, 2007	35.86	35.87	35.61	35.75	54,094	-0.70(-1.91%)
Jul 13, 2007	36.50	36.70	36.22	36.45	48,522	-0.31(-0.83%)
Jul 12, 2007	36.31	36.80	36.31	36.75	88,239	+1.59(+4.51%)
Jul 11, 2007	35.06	35.53	35.05	35.17	61,821	-0.02(-0.05%)
Jul 10, 2007	36.03	36.17	35.00	35.18	134,965	-1.26(-3.47%)
Jul 09, 2007	36.22	36.70	36.22	36.45	40,795	+0.01(+0.02%)
Jul 06, 2007	36.44	36.55	36.22	36.44	79,613	-0.08(-0.23%)
Jul 05, 2007	36.64	36.86	36.22	36.52	54,094	-1.02(-2.73%)
Jul 03, 2007	37.33	37.61	37.33	37.55	11,501	+0.16(+0.42%)
Jul 02, 2007	37.28	37.55	37.14	37.39	104,234	+0.45(+1.20%)
Jun 29, 2007	36.83	37.25	36.74	36.95	38,638	+0.51(+1.39%)
Jun 28, 2007	36.34	36.72	36.19	36.44	44,030	-0.20(-0.55%)
Jun 27, 2007	36.17	36.78	36.04	36.64	32,528	+0.07(+0.18%)
Jun 26, 2007	36.75	37.00	36.17	36.57	45,288	-0.21(-0.57%)
Jun 25, 2007	37.28	37.53	36.49	36.79	72,245	-1.26(-3.32%)
Jun 22, 2007	38.12	38.60	37.87	38.05	35,583	-0.87(-2.24%)
Jun 21, 2007	38.94	38.95	38.03	38.92	80,871	+1.26(+3.34%)
Jun 20, 2007	38.12	38.39	37.56	37.67	112,681	-0.73(-1.90%)
Jun 19, 2007	37.95	38.67	37.89	38.39	51,757	+0.49(+1.29%)
Jun 18, 2007	37.59	37.99	37.48	37.90	50,859	+0.52(+1.38%)
Jun 15, 2007	37.36	37.39	37.01	37.39	69,909	+0.22(+0.58%)
Jun 14, 2007	36.75	37.25	36.75	37.17	33,067	+0.04(+0.11%)
Jun 13, 2007	36.94	37.17	36.72	37.13	30,371	+0.19(+0.51%)
Jun 12, 2007	37.22	37.28	36.82	36.94	26,957	-0.72(-1.92%)
Jun 11, 2007	37.17	37.90	37.03	37.67	49,241	+0.56(+1.50%)
Jun 08, 2007	36.54	37.17	36.36	37.11	32,528	+0.80(+2.21%)
Jun 07, 2007	36.67	36.90	35.96	36.31	57,329	-0.53(-1.44%)
Jun 06, 2007	37.42	37.42	36.80	36.84	32,708	-0.88(-2.35%)
Jun 05, 2007	37.73	38.10	37.33	37.72	77,996	+0.69(+1.86%)
Jun 04, 2007	37.14	37.28	36.93	37.03	25,519	-0.30(-0.81%)
Jun 01, 2007	37.78	37.78	37.18	37.34	41,693	+0.37(+0.99%)
May 31, 2007	36.90	37.41	36.85	36.97	71,346	+0.37(+1.02%)
May 30, 2007	35.50	36.71	35.50	36.60	156,351	-0.07(-0.20%)
May 29, 2007	37.00	37.17	36.60	36.67	44,209	-0.65(-1.74%)
May 25, 2007	37.00	37.55	36.77	37.32	86,442	+0.07(+0.19%)
May 24, 2007	38.53	38.68	36.73	37.25	121,487	-1.20(-3.13%)
May 23, 2007	38.45	38.95	38.39	38.45	86,442	+0.36(+0.93%)
May 22, 2007	38.39	38.39	37.90	38.09	64,517	-0.36(-0.93%)
May 21, 2007	37.94	38.67	37.64	38.45	163,001	+1.24(+3.33%)
May 18, 2007	37.23	37.59	37.14	37.21	58,946	-0.34(-0.90%)
May 17, 2007	36.95	37.67	36.45	37.55	210,086	-1.63(-4.16%)
May 16, 2007	39.22	39.60	38.76	39.18	149,163	-0.75(-1.88%)
May 15, 2007	40.06	40.76	39.79	39.93	85,364	-1.25(-3.03%)
May 14, 2007	41.32	42.26	40.62	41.18	372,369	+2.99(+7.82%)
May 11, 2007	36.34	39.06	36.34	38.19	309,468	+2.63(+7.40%)
May 10, 2007	35.95	35.95	35.52	35.56	89,318	+0.56(+1.59%)
May 09, 2007	34.69	35.06	34.69	35.00	48,882	+1.14(+3.37%)
May 08, 2007	33.66	33.99	33.43	33.86	63,619	+0.53(+1.59%)
May 07, 2007	33.19	33.55	33.16	33.33	37,740	+0.26(+0.77%)
May 04, 2007	33.12	33.25	33.06	33.07	21,206	-0.01(-0.02%)
May 03, 2007	32.82	33.20	32.82	33.08	26,058	+0.81(+2.52%)
May 02, 2007	32.02	32.49	31.97	32.27	22,644	+0.38(+1.19%)

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.