Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.58	34.18	33.14	33.19	229,539	-0.18(-0.55%)
Jul 30, 2007	31.20	33.49	30.80	33.37	434,272	+2.35(+7.59%)
Jul 27, 2007	34.40	34.56	30.54	31.02	516,113	-3.36(-9.78%)
Jul 26, 2007	35.95	36.17	32.67	34.38	289,302	-1.90(-5.24%)
Jul 25, 2007	36.25	36.70	35.81	36.28	142,545	+0.37(+1.04%)
Jul 24, 2007	36.27	36.38	35.57	35.91	162,668	-1.01(-2.73%)
Jul 23, 2007	36.97	37.35	36.31	36.92	100,949	-0.05(-0.13%)
Jul 20, 2007	37.34	37.35	35.77	36.97	168,034	-0.45(-1.21%)
Jul 19, 2007	36.65	37.48	36.19	37.42	84,668	+0.91(+2.50%)
Jul 18, 2007	36.70	37.08	36.06	36.50	80,490	-0.49(-1.33%)
Jul 17, 2007	35.87	37.72	35.87	37.00	124,906	+1.15(+3.22%)
Jul 16, 2007	36.27	36.57	35.68	35.84	67,325	-0.59(-1.61%)
Jul 13, 2007	36.55	36.55	35.99	36.43	62,753	-0.28(-0.76%)
Jul 12, 2007	36.19	36.93	36.03	36.71	124,795	+0.52(+1.45%)
Jul 11, 2007	35.65	36.36	35.30	36.19	86,582	+0.49(+1.38%)
Jul 10, 2007	35.26	36.15	35.18	35.69	123,101	+0.09(+0.25%)
Jul 09, 2007	35.41	35.65	35.20	35.61	163,636	+0.05(+0.13%)
Jul 06, 2007	36.84	37.13	35.49	35.56	158,537	-1.41(-3.81%)
Jul 05, 2007	36.78	37.29	36.66	36.97	141,259	-0.10(-0.28%)
Jul 03, 2007	36.55	37.20	36.39	37.07	65,446	+0.48(+1.30%)
Jul 02, 2007	35.76	36.81	35.76	36.59	82,947	+1.08(+3.04%)
Jun 29, 2007	35.15	35.87	34.86	35.51	162,977	+0.71(+2.03%)
Jun 28, 2007	35.08	35.57	34.79	34.80	78,922	-0.34(-0.97%)
Jun 27, 2007	34.09	35.18	34.05	35.14	115,810	+0.80(+2.34%)
Jun 26, 2007	33.94	34.59	33.91	34.34	114,882	+0.50(+1.48%)
Jun 25, 2007	34.33	34.77	33.55	33.84	152,363	-0.60(-1.73%)
Jun 22, 2007	34.32	34.72	33.81	34.44	407,080	+0.10(+0.30%)
Jun 21, 2007	34.53	34.64	34.16	34.33	79,486	-0.18(-0.53%)
Jun 20, 2007	34.77	34.93	34.43	34.52	84,030	-0.21(-0.62%)
Jun 19, 2007	33.88	34.98	33.71	34.73	135,103	+0.60(+1.77%)
Jun 18, 2007	33.94	34.57	33.64	34.13	108,686	+0.14(+0.40%)
Jun 15, 2007	34.31	34.31	33.67	33.99	222,026	+0.23(+0.68%)
Jun 14, 2007	33.94	34.14	33.52	33.76	59,374	-0.13(-0.38%)
Jun 13, 2007	33.18	34.33	33.06	33.89	73,715	+0.71(+2.13%)
Jun 12, 2007	33.59	33.81	32.88	33.18	96,861	-0.67(-1.97%)
Jun 11, 2007	34.23	34.49	33.77	33.85	130,870	-0.55(-1.59%)
Jun 08, 2007	33.80	34.51	33.48	34.40	143,884	+0.45(+1.33%)
Jun 07, 2007	34.23	34.23	33.34	33.94	104,791	-0.52(-1.50%)
Jun 06, 2007	34.10	34.52	33.99	34.46	99,021	+0.10(+0.28%)
Jun 05, 2007	34.95	35.20	34.17	34.37	192,417	-0.82(-2.33%)
Jun 04, 2007	34.93	35.45	34.26	35.18	175,023	-0.16(-0.45%)
Jun 01, 2007	34.79	35.45	34.79	35.34	228,787	+0.44(+1.25%)
May 31, 2007	35.14	35.15	34.59	34.91	137,680	-0.14(-0.41%)
May 30, 2007	34.71	35.30	34.38	35.05	167,635	-0.14(-0.38%)
May 29, 2007	34.44	35.21	34.37	35.18	92,407	+0.75(+2.17%)
May 25, 2007	34.28	34.88	34.14	34.44	75,661	+0.23(+0.67%)
May 24, 2007	34.56	34.96	33.62	34.21	235,101	-0.46(-1.33%)
May 23, 2007	34.93	35.11	34.67	34.67	87,717	-0.33(-0.93%)
May 22, 2007	34.65	34.99	34.56	34.99	78,523	+0.18(+0.53%)
May 21, 2007	34.58	34.99	34.37	34.81	80,695	+0.06(+0.16%)
May 18, 2007	34.21	34.79	34.09	34.76	73,790	+0.56(+1.65%)
May 17, 2007	34.37	34.51	34.04	34.19	99,291	-0.37(-1.08%)
May 16, 2007	34.51	34.56	33.79	34.56	138,382	+0.23(+0.67%)
May 15, 2007	33.73	34.83	33.73	34.33	219,144	+0.52(+1.55%)
May 14, 2007	34.04	34.37	33.72	33.81	116,754	-0.18(-0.54%)
May 11, 2007	34.03	34.25	33.61	33.99	87,010	+0.42(+1.25%)
May 10, 2007	34.59	34.59	33.57	33.57	145,040	-1.00(-2.90%)
May 09, 2007	34.32	34.86	33.95	34.57	92,731	-0.04(-0.11%)
May 08, 2007	33.88	34.64	33.51	34.61	144,028	+0.41(+1.19%)
May 07, 2007	34.49	34.90	34.11	34.21	193,389	-0.37(-1.06%)
May 04, 2007	34.07	34.77	33.86	34.57	120,939	+0.37(+1.07%)
May 03, 2007	33.78	34.58	33.67	34.21	97,896	+0.49(+1.46%)
May 02, 2007	33.42	34.42	33.01	33.71	211,192	+0.38(+1.14%)

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.