Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.40	35.74	34.30	34.37	6,361,371	-0.71(-2.03%)
Jul 30, 2007	34.28	35.24	34.12	35.08	5,761,260	+0.80(+2.33%)
Jul 27, 2007	34.59	35.16	33.87	34.28	6,403,214	-0.41(-1.17%)
Jul 26, 2007	34.82	35.26	34.07	34.69	6,986,009	-0.06(-0.18%)
Jul 25, 2007	34.69	35.50	34.35	34.75	6,027,647	+0.72(+2.11%)
Jul 24, 2007	34.99	35.21	34.01	34.03	3,962,385	-1.29(-3.64%)
Jul 23, 2007	35.27	35.50	35.14	35.32	2,977,626	+0.30(+0.87%)
Jul 20, 2007	36.11	36.14	34.79	35.02	5,594,847	-1.14(-3.15%)
Jul 19, 2007	36.05	36.30	35.98	36.15	4,131,662	+0.35(+0.98%)
Jul 18, 2007	35.83	36.15	35.41	35.80	4,153,015	-0.07(-0.21%)
Jul 17, 2007	36.00	36.15	35.74	35.88	3,028,536	-0.28(-0.77%)
Jul 16, 2007	36.15	36.38	36.00	36.15	1,723,367	-0.12(-0.32%)
Jul 13, 2007	36.46	36.49	36.10	36.27	3,483,357	-0.29(-0.80%)
Jul 12, 2007	36.13	36.59	35.96	36.56	2,840,028	+0.53(+1.47%)
Jul 11, 2007	35.82	36.09	35.63	36.03	2,460,796	+0.05(+0.15%)
Jul 10, 2007	36.89	36.99	35.85	35.98	4,226,455	-1.18(-3.19%)
Jul 09, 2007	37.03	37.26	36.69	37.16	2,436,469	+0.26(+0.70%)
Jul 06, 2007	36.75	37.01	36.60	36.90	2,465,228	+0.07(+0.18%)
Jul 05, 2007	37.13	37.17	36.79	36.84	2,514,910	-0.40(-1.07%)
Jul 03, 2007	37.10	37.43	37.01	37.24	2,126,149	+0.36(+0.97%)
Jul 02, 2007	36.21	36.90	36.25	36.88	3,072,736	+0.66(+1.83%)
Jun 29, 2007	36.42	36.68	35.93	36.21	4,666,014	+0.06(+0.17%)
Jun 28, 2007	35.84	36.45	35.59	36.15	3,048,270	+0.32(+0.91%)
Jun 27, 2007	35.52	35.88	35.41	35.83	3,333,015	+0.01(+0.02%)
Jun 26, 2007	35.56	36.02	35.54	35.82	5,120,841	+0.26(+0.74%)
Jun 25, 2007	35.46	35.79	35.19	35.56	5,453,936	+0.10(+0.29%)
Jun 22, 2007	35.71	35.82	35.24	35.46	6,475,158	-0.45(-1.26%)
Jun 21, 2007	35.60	36.11	35.44	35.91	4,742,392	+0.30(+0.86%)
Jun 20, 2007	36.10	36.30	35.60	35.60	3,812,558	-0.47(-1.31%)
Jun 19, 2007	35.40	36.14	35.40	36.08	3,111,119	-0.07(-0.21%)
Jun 18, 2007	36.58	36.72	36.14	36.15	3,181,440	-0.35(-0.95%)
Jun 15, 2007	36.84	36.96	36.44	36.50	4,948,924	-0.16(-0.42%)
Jun 14, 2007	37.04	37.23	36.51	36.65	2,480,445	-0.28(-0.77%)
Jun 13, 2007	36.51	36.94	36.32	36.94	2,718,887	+0.60(+1.66%)
Jun 12, 2007	36.78	36.92	36.30	36.34	3,221,919	-0.61(-1.65%)
Jun 11, 2007	36.86	37.10	36.61	36.94	2,847,868	-0.01(-0.04%)
Jun 08, 2007	36.46	37.01	36.24	36.96	2,921,316	+0.55(+1.52%)
Jun 07, 2007	36.83	37.09	36.40	36.40	3,300,485	-0.58(-1.57%)
Jun 06, 2007	37.10	37.15	36.90	36.99	2,684,794	-0.21(-0.56%)
Jun 05, 2007	37.09	37.48	37.09	37.20	3,293,929	-0.16(-0.43%)
Jun 04, 2007	36.79	37.43	36.79	37.36	3,180,972	+0.41(+1.12%)
Jun 01, 2007	36.67	37.03	36.57	36.94	3,957,994	+0.28(+0.76%)
May 31, 2007	37.07	37.13	36.48	36.67	4,127,778	-0.45(-1.20%)
May 30, 2007	36.86	37.15	36.55	37.11	3,561,854	+0.26(+0.70%)
May 29, 2007	36.85	37.09	36.73	36.86	3,681,588	-0.08(-0.22%)
May 25, 2007	37.06	37.17	36.76	36.94	3,406,143	-0.12(-0.33%)
May 24, 2007	37.48	37.68	37.05	37.06	4,342,847	-0.60(-1.58%)
May 23, 2007	37.80	37.91	37.63	37.66	4,114,008	-0.01(-0.04%)
May 22, 2007	37.66	37.90	37.55	37.67	2,731,740	-0.16(-0.43%)
May 21, 2007	38.23	38.23	37.72	37.83	3,359,636	-0.27(-0.71%)
May 18, 2007	37.97	38.13	37.83	38.10	6,165,214	+0.21(+0.55%)
May 17, 2007	38.09	38.12	37.87	37.89	5,620,520	-0.17(-0.44%)
May 16, 2007	38.01	38.11	37.74	38.06	3,656,847	+0.18(+0.48%)
May 15, 2007	37.64	38.25	37.83	37.88	3,726,688	-0.20(-0.53%)
May 14, 2007	38.34	38.53	37.71	38.08	9,280,470	-0.34(-0.88%)
May 11, 2007	38.04	38.42	38.03	38.42	3,318,844	+0.58(+1.54%)
May 10, 2007	38.15	38.56	37.83	37.84	3,014,908	-0.51(-1.34%)
May 09, 2007	38.06	38.52	38.06	38.35	3,329,765	+0.29(+0.76%)
May 08, 2007	37.85	38.24	37.83	38.06	3,651,487	+0.03(+0.09%)
May 07, 2007	37.43	38.08	37.38	38.03	3,828,732	+1.00(+2.71%)
May 04, 2007	37.43	37.50	37.02	37.03	2,862,927	-0.20(-0.55%)
May 03, 2007	37.20	37.36	37.05	37.23	3,876,608	+0.27(+0.73%)
May 02, 2007	37.09	37.34	36.89	36.96	3,080,373	+0.11(+0.29%)

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.