Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.83	39.90	38.83	39.22	4,709,709	-0.17(-0.43%)
Jul 30, 2007	38.39	39.60	38.39	39.39	3,392,073	+0.46(+1.19%)
Jul 27, 2007	39.40	39.64	38.89	38.93	3,645,579	-0.63(-1.58%)
Jul 26, 2007	39.54	40.06	39.09	39.55	4,644,305	-0.46(-1.16%)
Jul 25, 2007	39.99	40.65	39.54	40.02	3,164,960	-0.40(-0.99%)
Jul 24, 2007	40.39	40.72	40.01	40.41	4,016,900	-0.24(-0.60%)
Jul 23, 2007	41.11	41.17	40.50	40.66	2,430,367	-0.01(-0.04%)
Jul 20, 2007	40.72	41.07	39.99	40.67	4,087,202	-0.50(-1.21%)
Jul 19, 2007	41.33	41.74	40.65	41.17	4,685,045	-0.08(-0.19%)
Jul 18, 2007	41.32	41.45	40.79	41.25	3,334,407	-0.19(-0.45%)
Jul 17, 2007	41.48	41.69	41.13	41.43	2,080,308	+0.11(+0.26%)
Jul 16, 2007	41.09	41.55	40.98	41.33	1,842,116	+0.07(+0.17%)
Jul 13, 2007	40.83	41.40	40.65	41.25	2,565,994	+0.32(+0.78%)
Jul 12, 2007	40.25	40.99	40.09	40.93	2,483,399	+0.85(+2.11%)
Jul 11, 2007	39.43	40.14	39.40	40.09	2,180,674	+0.69(+1.75%)
Jul 10, 2007	40.07	40.21	39.36	39.40	3,203,001	-1.00(-2.47%)
Jul 09, 2007	40.43	40.60	40.15	40.39	3,537,787	+0.63(+1.59%)
Jul 06, 2007	39.63	40.03	39.25	39.76	3,682,913	+0.19(+0.49%)
Jul 05, 2007	39.60	39.77	39.19	39.57	1,617,222	-0.14(-0.34%)
Jul 03, 2007	39.61	39.80	39.53	39.70	1,215,759	+0.09(+0.22%)
Jul 02, 2007	38.60	39.65	38.76	39.62	2,768,696	+1.01(+2.62%)
Jun 29, 2007	38.77	38.77	38.12	38.60	4,325,772	-0.19(-0.48%)
Jun 28, 2007	39.25	39.60	38.73	38.79	1,785,949	-0.28(-0.73%)
Jun 27, 2007	38.15	39.07	38.11	39.07	2,513,214	+0.50(+1.29%)
Jun 26, 2007	39.10	39.30	38.48	38.58	2,696,259	-0.52(-1.33%)
Jun 25, 2007	39.27	39.84	39.03	39.10	2,233,987	-0.17(-0.44%)
Jun 22, 2007	39.68	39.97	39.23	39.27	2,995,395	-0.52(-1.31%)
Jun 21, 2007	39.49	39.99	39.18	39.79	2,657,376	+0.30(+0.76%)
Jun 20, 2007	39.75	40.39	39.21	39.49	4,466,346	+0.01(+0.02%)
Jun 19, 2007	39.19	39.54	39.00	39.48	2,168,181	+0.07(+0.18%)
Jun 18, 2007	39.62	39.79	39.18	39.41	3,651,910	-0.03(-0.07%)
Jun 15, 2007	39.89	39.96	39.22	39.44	5,985,028	-0.15(-0.38%)
Jun 14, 2007	39.00	39.73	38.83	39.59	4,305,480	+0.16(+0.40%)
Jun 13, 2007	38.83	39.50	38.56	39.43	7,520,975	+1.78(+4.73%)
Jun 12, 2007	37.15	38.08	37.08	37.65	4,313,622	+0.22(+0.59%)
Jun 11, 2007	37.02	37.68	36.92	37.43	2,999,737	+0.37(+1.00%)
Jun 08, 2007	36.66	37.06	36.63	37.06	3,333,968	+0.55(+1.50%)
Jun 07, 2007	36.57	36.89	36.42	36.51	4,030,948	-0.33(-0.89%)
Jun 06, 2007	36.80	36.92	36.44	36.84	4,242,453	+0.04(+0.12%)
Jun 05, 2007	36.90	36.97	36.56	36.80	4,014,068	-0.46(-1.24%)
Jun 04, 2007	37.22	37.38	37.04	37.26	2,116,805	-0.20(-0.53%)
Jun 01, 2007	37.56	37.81	37.37	37.46	2,549,447	-0.10(-0.27%)
May 31, 2007	37.51	37.76	37.35	37.56	3,594,217	-0.06(-0.15%)
May 30, 2007	37.50	37.87	37.35	37.61	5,424,704	+0.04(+0.09%)
May 29, 2007	37.39	37.60	37.23	37.58	3,585,093	+0.02(+0.06%)
May 25, 2007	37.07	37.69	37.07	37.56	1,348,990	+0.19(+0.50%)
May 24, 2007	38.19	38.47	37.34	37.37	3,006,808	-0.56(-1.47%)
May 23, 2007	38.83	38.47	37.75	37.93	4,369,713	-0.34(-0.89%)
May 22, 2007	36.89	39.28	36.42	38.27	11,212,610	+1.25(+3.39%)
May 21, 2007	36.41	37.02	36.41	37.02	4,944,157	+0.38(+1.03%)
May 18, 2007	36.83	36.92	36.55	36.64	2,976,890	-0.12(-0.33%)
May 17, 2007	36.83	36.86	36.50	36.76	2,195,974	-0.25(-0.67%)
May 16, 2007	37.08	37.23	36.79	37.01	2,499,598	-0.02(-0.06%)
May 15, 2007	37.26	37.73	37.02	37.03	2,163,689	-0.28(-0.76%)
May 14, 2007	37.28	37.47	37.12	37.32	2,261,924	+0.04(+0.10%)
May 11, 2007	37.22	37.29	36.94	37.28	1,971,099	+0.30(+0.81%)
May 10, 2007	37.22	37.39	36.88	36.98	2,730,369	-0.54(-1.44%)
May 09, 2007	37.48	37.60	37.22	37.52	2,205,941	+0.05(+0.13%)
May 08, 2007	37.23	37.47	37.09	37.47	1,849,256	-0.09(-0.23%)
May 07, 2007	38.33	38.33	37.40	37.56	1,462,341	-0.19(-0.51%)
May 04, 2007	37.65	37.83	37.33	37.75	2,963,246	+0.28(+0.74%)
May 03, 2007	37.48	37.64	37.30	37.47	2,057,422	+0.13(+0.34%)
May 02, 2007	36.84	37.48	36.82	37.34	3,387,376	+0.65(+1.77%)

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.