Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.36	33.67	32.83	32.90	3,609,364	-0.14(-0.42%)
Jul 30, 2007	33.33	33.45	32.45	33.04	4,421,647	-0.06(-0.18%)
Jul 27, 2007	33.83	33.83	32.77	33.10	5,256,196	-0.58(-1.72%)
Jul 26, 2007	33.91	34.56	32.52	33.67	7,443,694	-0.48(-1.40%)
Jul 25, 2007	34.07	34.36	33.40	34.15	3,317,259	+0.33(+0.97%)
Jul 24, 2007	34.13	34.32	33.65	33.82	4,440,610	-0.80(-2.31%)
Jul 23, 2007	34.23	34.65	33.75	34.62	3,559,516	+0.40(+1.16%)
Jul 20, 2007	34.52	34.80	33.90	34.23	3,232,341	-0.24(-0.71%)
Jul 19, 2007	34.40	34.77	34.14	34.47	2,883,144	+0.38(+1.10%)
Jul 18, 2007	33.57	34.30	33.47	34.09	2,889,075	+0.55(+1.64%)
Jul 17, 2007	33.67	34.16	33.41	33.54	2,742,049	+0.02(+0.05%)
Jul 16, 2007	33.63	33.76	33.27	33.53	2,419,008	-0.09(-0.27%)
Jul 13, 2007	32.96	33.81	32.84	33.62	3,272,130	+0.71(+2.16%)
Jul 12, 2007	32.93	33.15	32.65	32.90	2,910,634	+0.18(+0.55%)
Jul 11, 2007	32.51	32.84	32.35	32.72	1,953,434	+0.06(+0.18%)
Jul 10, 2007	32.51	33.03	32.35	32.67	2,338,313	-0.04(-0.13%)
Jul 09, 2007	32.23	32.95	32.23	32.71	2,860,198	+0.46(+1.43%)
Jul 06, 2007	32.31	32.35	31.98	32.25	2,137,859	+0.15(+0.46%)
Jul 05, 2007	32.34	32.35	31.72	32.10	1,739,026	-0.11(-0.35%)
Jul 03, 2007	32.18	32.30	32.09	32.21	1,026,217	+0.03(+0.08%)
Jul 02, 2007	31.61	32.18	31.61	32.18	2,919,309	+0.66(+2.10%)
Jun 29, 2007	31.37	31.78	31.34	31.52	2,872,848	+0.32(+1.04%)
Jun 28, 2007	30.97	31.34	30.95	31.20	2,519,747	+0.37(+1.20%)
Jun 27, 2007	30.09	30.87	29.77	30.83	3,373,681	+0.54(+1.79%)
Jun 26, 2007	30.99	31.02	30.16	30.29	2,602,827	-0.60(-1.94%)
Jun 25, 2007	30.76	31.46	30.59	30.88	2,056,584	-0.17(-0.55%)
Jun 22, 2007	31.37	31.57	30.91	31.05	3,263,644	-0.40(-1.28%)
Jun 21, 2007	30.83	31.67	31.08	31.46	2,698,161	+0.63(+2.03%)
Jun 20, 2007	31.71	31.82	30.76	30.83	2,281,364	-0.77(-2.45%)
Jun 19, 2007	31.55	31.72	31.39	31.61	2,409,028	-0.18(-0.57%)
Jun 18, 2007	31.87	31.90	31.59	31.79	4,038,870	+0.04(+0.12%)
Jun 15, 2007	31.81	32.04	31.70	31.75	5,268,559	+0.30(+0.94%)
Jun 14, 2007	31.50	31.81	31.34	31.45	5,932,716	+0.17(+0.54%)
Jun 13, 2007	31.10	31.32	30.82	31.28	2,801,639	+0.32(+1.03%)
Jun 12, 2007	30.98	31.29	30.80	30.96	2,401,485	-0.32(-1.02%)
Jun 11, 2007	30.82	31.52	30.82	31.28	1,525,938	-0.01(-0.02%)
Jun 08, 2007	31.08	31.34	30.78	31.29	2,157,848	+0.22(+0.70%)
Jun 07, 2007	31.35	31.66	31.07	31.07	2,561,396	-0.43(-1.36%)
Jun 06, 2007	31.80	31.88	31.27	31.50	1,661,665	-0.30(-0.93%)
Jun 05, 2007	32.35	31.89	31.56	31.80	2,107,154	-0.11(-0.35%)
Jun 04, 2007	31.61	32.08	31.49	31.91	2,580,819	+0.30(+0.94%)
Jun 01, 2007	31.42	31.71	31.26	31.61	2,288,341	+0.32(+1.03%)
May 31, 2007	31.32	31.52	30.86	31.29	3,623,631	-0.03(-0.10%)
May 30, 2007	30.86	31.32	30.66	31.32	3,425,252	+0.37(+1.20%)
May 29, 2007	31.39	31.34	30.61	30.95	2,656,814	-0.36(-1.14%)
May 25, 2007	31.19	31.42	31.11	31.30	987,183	+0.38(+1.23%)
May 24, 2007	31.75	31.95	30.70	30.92	2,553,102	-0.72(-2.26%)
May 23, 2007	31.93	32.06	31.40	31.64	4,115,243	-0.24(-0.75%)
May 22, 2007	32.32	32.58	31.81	31.88	4,793,542	-0.47(-1.44%)
May 21, 2007	31.81	32.55	31.65	32.34	3,800,683	+0.68(+2.14%)
May 18, 2007	30.82	31.81	30.47	31.66	3,874,811	+0.84(+2.74%)
May 17, 2007	30.45	31.12	30.26	30.82	2,457,744	+0.46(+1.52%)
May 16, 2007	30.47	30.62	30.10	30.36	1,605,516	-0.10(-0.33%)
May 15, 2007	30.42	30.79	30.26	30.46	1,577,418	+0.04(+0.14%)
May 14, 2007	30.61	30.78	30.36	30.42	2,314,553	-0.20(-0.64%)
May 11, 2007	30.33	30.73	30.15	30.61	1,599,087	+0.49(+1.64%)
May 10, 2007	30.57	30.65	29.91	30.12	2,449,194	-0.30(-0.99%)
May 09, 2007	30.35	30.52	29.87	30.42	2,148,629	+0.10(+0.31%)
May 08, 2007	30.23	30.42	29.81	30.33	1,960,506	-0.02(-0.05%)
May 07, 2007	30.43	30.46	30.04	30.34	1,832,370	-0.09(-0.30%)
May 04, 2007	30.61	30.95	30.26	30.43	3,172,186	-0.15(-0.49%)
May 03, 2007	29.84	30.71	29.84	30.58	3,544,247	+0.56(+1.87%)
May 02, 2007	29.39	30.15	29.31	30.02	2,591,503	+0.63(+2.13%)

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.