Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.71	35.07	34.26	34.30	390,508	-0.40(-1.16%)
Jul 30, 2007	34.22	34.84	33.93	34.71	610,427	+0.67(+1.96%)
Jul 27, 2007	34.98	35.36	34.00	34.04	798,262	-0.92(-2.63%)
Jul 26, 2007	34.83	36.10	34.59	34.96	1,328,609	-0.40(-1.14%)
Jul 25, 2007	37.58	37.58	34.55	35.37	1,449,331	+0.55(+1.57%)
Jul 24, 2007	32.91	36.21	30.37	34.82	1,379,144	-0.28(-0.81%)
Jul 23, 2007	35.34	35.83	35.01	35.10	492,112	-0.08(-0.23%)
Jul 20, 2007	35.55	35.74	35.15	35.19	437,700	-0.36(-1.01%)
Jul 19, 2007	34.92	35.62	34.92	35.55	575,267	+0.21(+0.59%)
Jul 18, 2007	35.52	35.52	34.86	35.34	381,915	-0.29(-0.82%)
Jul 17, 2007	35.55	35.69	35.40	35.63	268,716	+0.02(+0.06%)
Jul 16, 2007	35.53	35.72	35.31	35.60	303,208	+0.00(+0.00%)
Jul 13, 2007	35.31	35.62	35.22	35.60	158,422	+0.17(+0.49%)
Jul 12, 2007	34.81	35.46	34.80	35.43	431,282	+0.67(+1.94%)
Jul 11, 2007	34.78	34.98	34.62	34.76	254,545	-0.16(-0.47%)
Jul 10, 2007	35.24	35.36	34.83	34.92	326,336	-0.33(-0.93%)
Jul 09, 2007	35.23	35.29	35.08	35.25	149,598	+0.19(+0.53%)
Jul 06, 2007	34.83	35.12	34.62	35.07	235,561	+0.15(+0.43%)
Jul 05, 2007	34.83	35.07	34.67	34.92	382,486	+0.19(+0.56%)
Jul 03, 2007	34.45	34.78	34.38	34.72	181,283	+0.40(+1.18%)
Jul 02, 2007	34.18	34.44	34.03	34.32	325,802	+0.32(+0.95%)
Jun 29, 2007	34.15	34.29	33.71	34.00	610,294	-0.16(-0.46%)
Jun 28, 2007	34.11	34.43	33.92	34.15	194,919	+0.12(+0.35%)
Jun 27, 2007	33.42	34.04	33.42	34.03	212,165	+0.37(+1.11%)
Jun 26, 2007	33.92	34.13	33.47	33.66	902,673	-0.22(-0.66%)
Jun 25, 2007	34.17	34.41	33.79	33.88	305,080	-0.18(-0.53%)
Jun 22, 2007	34.22	34.30	33.90	34.06	437,566	-0.13(-0.39%)
Jun 21, 2007	34.17	34.33	33.69	34.20	340,106	-0.10(-0.31%)
Jun 20, 2007	34.00	34.78	34.00	34.30	795,721	+0.43(+1.28%)
Jun 19, 2007	33.76	34.02	33.54	33.87	161,631	+0.05(+0.15%)
Jun 18, 2007	33.83	34.00	33.77	33.82	368,850	-0.08(-0.24%)
Jun 15, 2007	33.96	34.24	33.70	33.90	553,609	+0.24(+0.71%)
Jun 14, 2007	33.17	33.75	33.11	33.66	516,978	+0.58(+1.74%)
Jun 13, 2007	32.58	33.14	32.58	33.08	351,737	+0.62(+1.91%)
Jun 12, 2007	32.46	32.67	32.26	32.46	312,433	-0.06(-0.18%)
Jun 11, 2007	32.52	32.64	32.27	32.52	344,518	-0.01(-0.02%)
Jun 08, 2007	32.07	32.54	31.94	32.53	232,754	+0.46(+1.45%)
Jun 07, 2007	32.76	32.78	32.05	32.07	334,492	-0.73(-2.21%)
Jun 06, 2007	33.05	33.05	32.67	32.79	406,818	-0.34(-1.02%)
Jun 05, 2007	33.03	33.18	32.95	33.13	284,492	+0.06(+0.18%)
Jun 04, 2007	32.86	33.17	32.82	33.07	437,700	+0.26(+0.80%)
Jun 01, 2007	32.84	32.87	32.64	32.81	315,374	+0.13(+0.39%)
May 31, 2007	33.21	33.21	32.51	32.68	347,648	+0.12(+0.37%)
May 30, 2007	32.01	32.56	32.01	32.56	384,893	+0.47(+1.47%)
May 29, 2007	32.28	32.34	32.07	32.09	229,144	-0.17(-0.53%)
May 25, 2007	31.90	32.29	31.80	32.26	209,893	+0.40(+1.27%)
May 24, 2007	32.82	32.91	31.85	31.86	555,347	-0.75(-2.29%)
May 23, 2007	32.13	32.68	32.04	32.61	368,449	+0.49(+1.54%)
May 22, 2007	31.89	32.13	31.77	32.11	387,433	+0.25(+0.77%)
May 21, 2007	31.94	32.20	31.83	31.86	414,304	-0.05(-0.16%)
May 18, 2007	31.66	32.04	31.60	31.92	278,743	+0.31(+0.97%)
May 17, 2007	31.60	31.83	31.55	31.61	262,032	-0.32(-1.01%)
May 16, 2007	31.69	31.94	31.56	31.93	272,192	+0.22(+0.71%)
May 15, 2007	31.79	32.00	31.46	31.71	389,572	-0.08(-0.26%)
May 14, 2007	31.93	31.98	31.74	31.79	163,770	-0.08(-0.26%)
May 11, 2007	31.90	31.92	31.66	31.87	229,545	+0.11(+0.35%)
May 10, 2007	31.87	31.88	31.41	31.76	285,695	-0.30(-0.93%)
May 09, 2007	31.47	32.10	31.42	32.06	273,930	+0.50(+1.59%)
May 08, 2007	31.53	31.60	31.16	31.56	233,155	-0.21(-0.66%)
May 07, 2007	31.80	31.87	31.45	31.77	461,497	-0.03(-0.09%)
May 04, 2007	31.83	31.89	31.54	31.80	335,561	-0.04(-0.12%)
May 03, 2007	32.10	32.10	31.72	31.83	290,374	-0.28(-0.88%)
May 02, 2007	31.42	32.21	31.38	32.12	309,625	+0.72(+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.