Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.97	35.16	34.47	34.56	1,097,544	+0.07(+0.20%)
Jul 30, 2007	33.92	34.58	33.82	34.49	1,174,181	+0.59(+1.73%)
Jul 27, 2007	34.41	34.70	33.89	33.90	1,204,803	-0.70(-2.02%)
Jul 26, 2007	34.93	35.20	34.32	34.60	2,189,742	-1.77(-4.86%)
Jul 25, 2007	37.09	37.15	35.95	36.37	1,759,894	-0.59(-1.59%)
Jul 24, 2007	37.98	37.99	36.83	36.96	1,659,440	-0.29(-0.78%)
Jul 23, 2007	37.13	37.45	37.07	37.25	1,029,494	+1.06(+2.93%)
Jul 20, 2007	36.78	36.79	36.11	36.19	1,134,161	-0.58(-1.58%)
Jul 19, 2007	36.82	36.91	36.64	36.77	579,556	-0.33(-0.88%)
Jul 18, 2007	36.91	37.31	36.70	37.09	1,028,846	+0.22(+0.60%)
Jul 17, 2007	36.91	37.20	36.87	36.87	819,188	+0.31(+0.84%)
Jul 16, 2007	36.95	36.99	36.54	36.56	833,932	-0.01(-0.02%)
Jul 13, 2007	36.48	36.59	36.28	36.57	585,227	+0.19(+0.51%)
Jul 12, 2007	36.01	36.46	35.90	36.38	598,027	+0.84(+2.36%)
Jul 11, 2007	35.42	35.62	35.29	35.54	699,291	+0.25(+0.70%)
Jul 10, 2007	35.46	35.69	35.27	35.30	709,337	-0.57(-1.60%)
Jul 09, 2007	35.88	35.91	35.77	35.87	627,191	+0.20(+0.55%)
Jul 06, 2007	35.49	35.74	35.41	35.67	202,042	+0.27(+0.75%)
Jul 05, 2007	35.50	35.61	35.12	35.41	597,865	+0.65(+1.88%)
Jul 03, 2007	34.79	34.85	34.65	34.75	698,157	-0.04(-0.11%)
Jul 02, 2007	34.43	34.79	34.40	34.79	997,022	+0.36(+1.04%)
Jun 29, 2007	34.39	34.66	34.25	34.43	1,061,251	-0.05(-0.14%)
Jun 28, 2007	34.56	34.69	34.33	34.48	759,726	-0.39(-1.13%)
Jun 27, 2007	34.32	34.93	34.25	34.88	434,707	-0.04(-0.12%)
Jun 26, 2007	35.15	35.17	34.83	34.92	577,936	-0.14(-0.39%)
Jun 25, 2007	35.25	35.61	34.93	35.06	950,589	-0.15(-0.42%)
Jun 22, 2007	35.61	35.67	35.17	35.20	595,272	-0.72(-1.99%)
Jun 21, 2007	35.88	36.09	35.59	35.92	652,953	-0.32(-0.89%)
Jun 20, 2007	36.56	36.66	36.20	36.24	447,507	-0.49(-1.33%)
Jun 19, 2007	36.75	36.78	36.55	36.73	254,376	+0.18(+0.49%)
Jun 18, 2007	36.83	36.93	36.33	36.55	351,266	+0.06(+0.17%)
Jun 15, 2007	36.41	36.59	36.23	36.49	454,798	+0.39(+1.08%)
Jun 14, 2007	35.95	36.11	35.90	36.10	983,642	+0.09(+0.24%)
Jun 13, 2007	35.76	36.05	35.53	36.01	1,512,971	+0.47(+1.32%)
Jun 12, 2007	35.77	36.01	35.50	35.54	368,764	-0.23(-0.64%)
Jun 11, 2007	35.67	35.94	35.56	35.77	517,663	+0.40(+1.13%)
Jun 08, 2007	34.75	35.42	34.66	35.37	762,804	+0.29(+0.83%)
Jun 07, 2007	35.50	35.70	35.08	35.08	892,423	-0.89(-2.47%)
Jun 06, 2007	36.17	36.17	35.67	35.97	961,769	-0.26(-0.72%)
Jun 05, 2007	36.42	36.58	36.11	36.23	628,487	+0.07(+0.19%)
Jun 04, 2007	36.01	36.16	35.96	36.16	669,155	+0.49(+1.37%)
Jun 01, 2007	35.37	35.78	35.30	35.67	478,778	+0.35(+1.00%)
May 31, 2007	35.58	35.58	34.91	35.32	467,598	-0.22(-0.63%)
May 30, 2007	35.25	35.80	35.25	35.54	485,907	-0.20(-0.57%)
May 29, 2007	35.22	35.93	35.17	35.75	783,057	+0.35(+0.99%)
May 25, 2007	35.40	35.43	35.18	35.40	617,956	+0.54(+1.54%)
May 24, 2007	35.27	35.59	34.76	34.86	864,393	-0.35(-1.00%)
May 23, 2007	35.51	35.61	35.20	35.21	521,228	+0.23(+0.65%)
May 22, 2007	35.15	35.20	34.88	34.98	700,749	-0.24(-0.68%)
May 21, 2007	35.25	35.36	35.08	35.22	758,065	-0.48(-1.35%)
May 18, 2007	35.54	35.80	35.39	35.70	975,184	+0.81(+2.32%)
May 17, 2007	34.87	35.01	34.54	34.90	678,552	-0.08(-0.23%)
May 16, 2007	35.06	35.12	34.70	34.98	1,413,327	-0.02(-0.07%)
May 15, 2007	34.90	35.25	34.87	35.00	1,892,591	-0.06(-0.16%)
May 14, 2007	35.17	35.29	34.88	35.06	899,552	-0.15(-0.42%)
May 11, 2007	35.06	35.29	34.88	35.20	1,044,562	+0.67(+1.95%)
May 10, 2007	34.99	35.06	34.50	34.53	870,712	-1.06(-2.97%)
May 09, 2007	35.25	35.61	35.30	35.59	791,158	-0.18(-0.50%)
May 08, 2007	35.97	35.99	35.69	35.77	753,569	-0.33(-0.91%)
May 07, 2007	36.06	36.27	36.03	36.09	372,329	+0.02(+0.07%)
May 04, 2007	36.37	36.39	35.87	36.07	1,508,759	-0.43(-1.17%)
May 03, 2007	35.48	36.95	35.44	36.49	2,020,266	+0.90(+2.53%)
May 02, 2007	35.29	35.68	35.26	35.59	840,413	+0.03(+0.09%)

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.