Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.91	36.14	35.59	35.72	988,304	+0.20(+0.57%)
Jul 30, 2007	35.36	35.57	35.12	35.51	1,360,473	+0.72(+2.08%)
Jul 27, 2007	35.43	35.59	34.15	34.79	11,743,249	-0.54(-1.52%)
Jul 26, 2007	35.84	36.15	35.06	35.33	2,362,809	-1.39(-3.79%)
Jul 25, 2007	37.06	37.06	36.41	36.72	1,965,765	-0.07(-0.20%)
Jul 24, 2007	37.42	37.42	36.73	36.79	1,322,203	-0.80(-2.13%)
Jul 23, 2007	37.66	37.79	37.55	37.59	324,651	+0.12(+0.32%)
Jul 20, 2007	37.85	37.86	37.31	37.47	260,868	-0.35(-0.92%)
Jul 19, 2007	38.05	38.09	37.82	37.82	608,465	+0.17(+0.44%)
Jul 18, 2007	37.77	37.88	37.46	37.65	661,739	-0.28(-0.73%)
Jul 17, 2007	37.98	38.07	37.92	37.93	302,965	-0.05(-0.13%)
Jul 16, 2007	38.19	38.19	37.92	37.98	756,137	-0.09(-0.23%)
Jul 13, 2007	38.17	38.17	38.01	38.07	852,129	-0.09(-0.25%)
Jul 12, 2007	37.65	38.22	37.63	38.16	472,625	+0.63(+1.67%)
Jul 11, 2007	37.34	37.53	37.22	37.53	674,815	+0.49(+1.31%)
Jul 10, 2007	37.33	37.47	37.01	37.05	637,821	-0.55(-1.47%)
Jul 09, 2007	37.64	37.70	37.57	37.60	854,042	+0.13(+0.34%)
Jul 06, 2007	37.24	37.54	37.24	37.47	469,436	+0.28(+0.76%)
Jul 05, 2007	37.32	37.42	37.05	37.19	439,777	-0.13(-0.34%)
Jul 03, 2007	37.19	37.37	37.19	37.32	368,660	+0.23(+0.61%)
Jul 02, 2007	36.86	37.11	36.86	37.09	891,355	+0.43(+1.16%)
Jun 29, 2007	36.69	36.88	36.45	36.67	452,215	+0.22(+0.59%)
Jun 28, 2007	36.42	36.67	36.41	36.45	450,620	+0.08(+0.21%)
Jun 27, 2007	35.98	36.39	35.86	36.37	424,789	+0.33(+0.91%)
Jun 26, 2007	36.51	36.51	35.99	36.04	629,210	-0.19(-0.52%)
Jun 25, 2007	36.35	36.65	36.18	36.23	678,960	-0.10(-0.28%)
Jun 22, 2007	36.59	36.64	36.14	36.33	576,909	-0.35(-0.97%)
Jun 21, 2007	36.45	36.79	36.34	36.69	321,143	+0.22(+0.61%)
Jun 20, 2007	37.07	37.17	36.46	36.46	287,019	-0.48(-1.30%)
Jun 19, 2007	36.89	37.00	36.80	36.94	566,704	+0.05(+0.14%)
Jun 18, 2007	36.96	37.02	36.83	36.89	383,330	+0.08(+0.21%)
Jun 15, 2007	36.83	36.98	36.78	36.81	495,268	+0.45(+1.25%)
Jun 14, 2007	36.11	36.41	36.11	36.36	373,444	+0.34(+0.95%)
Jun 13, 2007	35.58	36.02	35.57	36.02	634,313	+0.61(+1.73%)
Jun 12, 2007	35.75	35.90	35.34	35.40	705,749	-0.55(-1.53%)
Jun 11, 2007	35.82	36.14	35.75	35.95	1,116,506	-0.03(-0.08%)
Jun 08, 2007	35.64	36.00	35.53	35.98	740,191	+0.50(+1.42%)
Jun 07, 2007	36.01	36.21	35.46	35.48	1,662,481	-0.84(-2.31%)
Jun 06, 2007	36.79	36.82	36.26	36.32	854,999	-0.73(-1.98%)
Jun 05, 2007	37.18	37.18	36.82	37.05	839,054	-0.20(-0.55%)
Jun 04, 2007	37.15	37.25	37.11	37.25	339,002	+0.11(+0.30%)
Jun 01, 2007	37.02	37.17	37.01	37.14	1,025,616	+0.33(+0.89%)
May 31, 2007	36.80	36.94	36.79	36.81	521,419	+0.06(+0.15%)
May 30, 2007	36.25	36.83	36.18	36.76	1,296,372	+0.18(+0.49%)
May 29, 2007	36.74	36.75	36.46	36.58	732,856	+0.02(+0.04%)
May 25, 2007	36.44	36.60	36.41	36.56	236,631	+0.25(+0.68%)
May 24, 2007	36.69	36.75	36.21	36.31	583,606	-0.39(-1.06%)
May 23, 2007	36.83	36.97	36.67	36.70	477,728	+0.17(+0.47%)
May 22, 2007	36.55	36.61	36.44	36.53	1,616,558	+0.04(+0.12%)
May 21, 2007	36.65	36.68	36.49	36.49	1,403,844	-0.28(-0.76%)
May 18, 2007	36.61	36.82	36.51	36.77	1,585,305	+0.45(+1.25%)
May 17, 2007	36.24	36.43	36.16	36.31	1,446,260	-0.06(-0.17%)
May 16, 2007	36.45	36.49	36.18	36.37	250,344	+0.08(+0.22%)
May 15, 2007	36.18	36.58	36.17	36.30	955,456	+0.09(+0.26%)
May 14, 2007	36.29	36.31	36.02	36.20	1,244,708	-0.08(-0.22%)
May 11, 2007	35.87	36.34	35.87	36.28	706,706	+0.60(+1.69%)
May 10, 2007	36.13	36.25	35.57	35.68	752,948	-0.73(-2.02%)
May 09, 2007	36.25	36.44	36.24	36.41	657,912	+0.10(+0.28%)
May 08, 2007	36.26	36.34	36.08	36.31	697,138	-0.33(-0.90%)
May 07, 2007	36.67	36.68	36.61	36.64	236,950	+0.00(+0.00%)
May 04, 2007	36.54	36.67	36.47	36.64	507,705	+0.44(+1.21%)
May 03, 2007	36.19	36.25	36.10	36.20	463,122	-0.03(-0.09%)
May 02, 2007	36.02	36.28	36.02	36.23	944,613	+0.19(+0.54%)

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.