Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.15	35.52	34.70	34.75	385,540	-0.41(-1.16%)
Jul 30, 2007	34.66	35.29	34.37	35.15	602,663	+0.67(+1.96%)
Jul 27, 2007	35.43	35.81	34.44	34.48	788,108	-0.93(-2.63%)
Jul 26, 2007	35.28	36.56	35.04	35.41	1,311,710	-0.41(-1.14%)
Jul 25, 2007	38.06	38.06	35.00	35.82	1,430,896	+0.55(+1.57%)
Jul 24, 2007	33.34	36.68	30.76	35.27	1,361,602	-0.29(-0.81%)
Jul 23, 2007	35.80	36.29	35.46	35.56	485,852	-0.08(-0.23%)
Jul 20, 2007	36.00	36.20	35.60	35.64	432,133	-0.36(-1.01%)
Jul 19, 2007	35.37	36.08	35.37	36.00	567,950	+0.21(+0.59%)
Jul 18, 2007	35.98	35.98	35.31	35.79	377,058	-0.30(-0.82%)
Jul 17, 2007	36.00	36.15	35.86	36.09	265,298	+0.02(+0.06%)
Jul 16, 2007	35.99	36.18	35.77	36.06	299,351	+0.00(+0.00%)
Jul 13, 2007	35.76	36.08	35.67	36.06	156,407	+0.17(+0.49%)
Jul 12, 2007	35.26	35.91	35.25	35.89	425,796	+0.68(+1.94%)
Jul 11, 2007	35.23	35.43	35.07	35.21	251,307	-0.17(-0.47%)
Jul 10, 2007	35.69	35.81	35.28	35.37	322,186	-0.33(-0.93%)
Jul 09, 2007	35.68	35.75	35.53	35.71	147,696	+0.19(+0.53%)
Jul 06, 2007	35.28	35.57	35.06	35.52	232,565	+0.15(+0.43%)
Jul 05, 2007	35.28	35.52	35.12	35.37	377,621	+0.20(+0.56%)
Jul 03, 2007	34.89	35.23	34.82	35.17	178,977	+0.41(+1.18%)
Jul 02, 2007	34.62	34.88	34.47	34.76	321,658	+0.33(+0.95%)
Jun 29, 2007	34.59	34.73	34.15	34.43	602,531	-0.16(-0.46%)
Jun 28, 2007	34.55	34.87	34.36	34.59	192,440	+0.12(+0.35%)
Jun 27, 2007	33.85	34.48	33.85	34.47	209,467	+0.38(+1.11%)
Jun 26, 2007	34.36	34.57	33.90	34.09	891,192	-0.23(-0.66%)
Jun 25, 2007	34.61	34.85	34.23	34.32	301,199	-0.18(-0.53%)
Jun 22, 2007	34.66	34.75	34.34	34.50	432,001	-0.14(-0.39%)
Jun 21, 2007	34.61	34.78	34.12	34.64	335,780	-0.11(-0.31%)
Jun 20, 2007	34.44	35.23	34.44	34.75	785,600	+0.44(+1.28%)
Jun 19, 2007	34.19	34.46	33.97	34.31	159,575	+0.05(+0.15%)
Jun 18, 2007	34.27	34.43	34.21	34.25	364,158	-0.08(-0.24%)
Jun 15, 2007	34.40	34.68	34.14	34.34	546,568	+0.24(+0.71%)
Jun 14, 2007	33.60	34.19	33.53	34.09	510,402	+0.58(+1.74%)
Jun 13, 2007	33.00	33.56	33.00	33.51	347,264	+0.63(+1.91%)
Jun 12, 2007	32.88	33.09	32.68	32.88	308,459	-0.06(-0.18%)
Jun 11, 2007	32.93	33.06	32.68	32.94	340,136	-0.01(-0.02%)
Jun 08, 2007	32.49	32.96	32.35	32.95	229,793	+0.47(+1.45%)
Jun 07, 2007	33.18	33.21	32.46	32.48	330,237	-0.73(-2.21%)
Jun 06, 2007	33.48	33.48	33.09	33.21	401,643	-0.34(-1.02%)
Jun 05, 2007	33.46	33.61	33.37	33.56	280,873	+0.06(+0.18%)
Jun 04, 2007	33.28	33.59	33.25	33.50	432,133	+0.27(+0.80%)
Jun 01, 2007	33.27	33.29	33.06	33.23	311,362	+0.13(+0.39%)
May 31, 2007	33.64	33.64	32.93	33.10	343,226	+0.12(+0.37%)
May 30, 2007	32.43	32.98	32.42	32.98	379,997	+0.48(+1.47%)
May 29, 2007	32.69	32.75	32.49	32.50	226,229	-0.17(-0.53%)
May 25, 2007	32.31	32.71	32.21	32.68	207,223	+0.41(+1.27%)
May 24, 2007	33.25	33.34	32.26	32.27	548,283	-0.76(-2.29%)
May 23, 2007	32.55	33.10	32.46	33.03	363,762	+0.50(+1.54%)
May 22, 2007	32.31	32.54	32.18	32.53	382,505	+0.25(+0.77%)
May 21, 2007	32.35	32.62	32.24	32.28	409,035	-0.05(-0.16%)
May 18, 2007	32.06	32.46	32.01	32.33	275,197	+0.31(+0.97%)
May 17, 2007	32.01	32.24	31.96	32.02	258,699	-0.33(-1.01%)
May 16, 2007	32.10	32.35	31.96	32.34	268,730	+0.23(+0.71%)
May 15, 2007	32.20	32.41	31.87	32.12	384,617	-0.08(-0.26%)
May 14, 2007	32.34	32.39	32.15	32.20	161,686	-0.08(-0.26%)
May 11, 2007	32.31	32.34	32.06	32.28	226,625	+0.11(+0.35%)
May 10, 2007	32.28	32.29	31.81	32.17	282,061	-0.30(-0.93%)
May 09, 2007	31.87	32.51	31.82	32.47	270,446	+0.51(+1.59%)
May 08, 2007	31.93	32.01	31.56	31.96	230,189	-0.21(-0.66%)
May 07, 2007	32.21	32.28	31.85	32.18	455,627	-0.03(-0.09%)
May 04, 2007	32.24	32.30	31.95	32.21	331,293	-0.04(-0.12%)
May 03, 2007	32.51	32.52	32.12	32.24	286,680	-0.29(-0.88%)
May 02, 2007	31.82	32.62	31.78	32.53	305,687	+0.73(+2.29%)

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.