Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.20	37.20	36.22	36.22	711,894	-0.59(-1.60%)
Jul 30, 2007	36.55	36.99	36.32	36.81	290,223	+0.65(+1.79%)
Jul 27, 2007	36.63	36.98	36.15	36.16	366,948	-0.59(-1.62%)
Jul 26, 2007	37.02	37.24	36.10	36.75	348,764	-0.65(-1.73%)
Jul 25, 2007	37.72	37.72	37.15	37.40	403,861	+0.09(+0.24%)
Jul 24, 2007	37.60	37.89	37.20	37.31	341,127	-0.78(-2.04%)
Jul 23, 2007	38.21	38.48	38.05	38.09	261,664	-0.01(-0.01%)
Jul 20, 2007	38.66	38.71	38.01	38.09	330,217	-0.47(-1.21%)
Jul 19, 2007	38.58	38.69	38.31	38.56	112,012	+0.26(+0.69%)
Jul 18, 2007	38.28	38.42	37.93	38.30	250,390	-0.68(-1.74%)
Jul 17, 2007	38.61	39.18	38.57	38.98	300,759	+0.59(+1.54%)
Jul 16, 2007	38.22	38.42	38.14	38.39	160,017	+0.21(+0.55%)
Jul 13, 2007	38.34	38.42	38.09	38.18	198,021	-0.07(-0.19%)
Jul 12, 2007	37.43	38.25	37.36	38.25	156,744	+0.99(+2.66%)
Jul 11, 2007	37.25	37.36	36.99	37.26	87,100	-0.03(-0.08%)
Jul 10, 2007	37.29	37.60	37.29	37.29	164,199	-0.30(-0.80%)
Jul 09, 2007	37.40	37.64	37.40	37.59	214,568	+0.27(+0.72%)
Jul 06, 2007	37.07	37.35	37.01	37.32	111,648	+0.31(+0.83%)
Jul 05, 2007	36.76	37.01	36.66	37.01	48,005	+0.23(+0.63%)
Jul 03, 2007	36.80	36.84	36.67	36.78	204,021	+0.10(+0.27%)
Jul 02, 2007	36.53	36.71	36.41	36.68	201,888	+0.48(+1.32%)
Jun 29, 2007	36.60	36.64	36.05	36.20	82,008	-0.29(-0.78%)
Jun 28, 2007	36.78	36.80	36.49	36.49	228,570	-0.35(-0.94%)
Jun 27, 2007	36.13	36.85	36.10	36.84	81,281	+0.81(+2.24%)
Jun 26, 2007	36.35	36.35	35.86	36.03	160,380	-0.19(-0.53%)
Jun 25, 2007	36.71	36.75	36.14	36.22	155,834	-0.46(-1.26%)
Jun 22, 2007	37.05	37.15	36.59	36.68	214,750	-0.44(-1.19%)
Jun 21, 2007	36.15	37.18	36.13	37.12	646,069	+1.07(+2.96%)
Jun 20, 2007	36.26	36.51	36.05	36.05	195,111	-0.24(-0.67%)
Jun 19, 2007	36.27	36.32	36.02	36.30	75,462	-0.30(-0.83%)
Jun 18, 2007	36.59	36.68	36.43	36.60	59,824	-0.01(-0.03%)
Jun 15, 2007	36.51	36.66	36.38	36.61	169,290	+0.60(+1.68%)
Jun 14, 2007	35.66	36.14	35.64	36.00	118,012	+0.46(+1.30%)
Jun 13, 2007	35.11	35.54	35.11	35.54	186,201	+0.57(+1.62%)
Jun 12, 2007	34.99	35.32	34.88	34.98	81,645	-0.28(-0.80%)
Jun 11, 2007	35.30	35.54	35.22	35.26	127,831	-0.14(-0.39%)
Jun 08, 2007	34.76	35.42	34.65	35.39	290,758	+0.96(+2.80%)
Jun 07, 2007	35.12	35.19	34.43	34.43	178,928	-0.65(-1.85%)
Jun 06, 2007	35.40	35.53	35.08	35.08	38,913	-0.46(-1.28%)
Jun 05, 2007	35.70	35.71	35.26	35.54	112,921	-0.17(-0.48%)
Jun 04, 2007	35.66	35.99	35.65	35.71	191,293	-0.09(-0.25%)
Jun 01, 2007	35.71	35.97	35.71	35.80	480,051	+0.32(+0.90%)
May 31, 2007	35.28	35.50	35.19	35.48	254,390	+0.54(+1.55%)
May 30, 2007	34.71	34.95	34.68	34.94	154,925	-0.24(-0.68%)
May 29, 2007	35.01	35.23	35.01	35.17	212,204	+0.22(+0.63%)
May 25, 2007	34.92	35.08	34.81	34.95	461,504	+0.18(+0.52%)
May 24, 2007	35.39	35.42	34.59	34.77	577,152	-0.62(-1.76%)
May 23, 2007	35.78	35.82	35.35	35.39	346,582	-0.52(-1.44%)
May 22, 2007	35.88	36.13	35.64	35.91	356,038	+0.16(+0.46%)
May 21, 2007	35.75	36.19	35.62	35.75	219,659	+0.03(+0.09%)
May 18, 2007	35.88	35.88	35.43	35.71	329,853	+0.05(+0.15%)
May 17, 2007	35.75	35.90	35.47	35.66	280,211	-0.16(-0.46%)
May 16, 2007	35.75	35.86	35.47	35.82	75,186	+0.01(+0.02%)
May 15, 2007	36.25	36.32	35.82	35.82	118,921	-0.48(-1.33%)
May 14, 2007	36.62	36.63	36.15	36.30	160,926	-0.05(-0.14%)
May 11, 2007	36.11	36.40	36.04	36.35	118,012	+0.50(+1.40%)
May 10, 2007	36.24	36.57	35.76	35.85	226,569	-0.67(-1.84%)
May 09, 2007	35.75	36.52	35.75	36.52	201,476	+0.65(+1.81%)
May 08, 2007	35.69	35.91	35.57	35.87	161,653	-0.08(-0.23%)
May 07, 2007	36.18	36.18	35.96	35.96	132,014	-0.15(-0.41%)
May 04, 2007	35.91	36.20	35.88	36.10	231,297	+0.34(+0.94%)
May 03, 2007	35.64	35.95	35.64	35.77	112,375	+0.21(+0.59%)
May 02, 2007	35.35	35.75	35.33	35.56	203,840	+0.29(+0.83%)

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.