Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.28	29.54	28.97	28.97	2,098,740	-0.09(-0.30%)
Jul 30, 2007	29.19	29.35	28.98	29.06	1,882,068	-0.18(-0.62%)
Jul 27, 2007	29.72	30.04	29.24	29.24	2,421,037	-0.32(-1.07%)
Jul 26, 2007	29.94	29.99	29.12	29.56	2,436,828	-0.68(-2.25%)
Jul 25, 2007	30.22	30.47	30.07	30.24	1,117,090	-0.02(-0.08%)
Jul 24, 2007	30.58	31.18	30.09	30.26	2,074,827	-0.44(-1.42%)
Jul 23, 2007	30.69	31.12	30.52	30.70	1,355,561	+0.17(+0.57%)
Jul 20, 2007	30.51	30.74	30.20	30.52	2,878,911	+0.13(+0.44%)
Jul 19, 2007	31.41	32.11	30.32	30.39	5,643,048	-1.74(-5.40%)
Jul 18, 2007	32.21	32.42	31.96	32.12	1,540,868	-0.01(-0.02%)
Jul 17, 2007	32.15	32.35	32.08	32.13	1,217,833	+0.09(+0.30%)
Jul 16, 2007	32.41	32.41	32.03	32.04	845,319	-0.37(-1.15%)
Jul 13, 2007	32.12	32.52	32.03	32.41	1,347,599	+0.17(+0.54%)
Jul 12, 2007	31.98	32.23	31.73	32.23	1,009,884	+0.44(+1.40%)
Jul 11, 2007	31.58	31.83	31.44	31.79	796,342	+0.08(+0.25%)
Jul 10, 2007	31.68	31.91	31.54	31.71	1,021,699	-0.01(-0.02%)
Jul 09, 2007	31.85	31.94	31.70	31.72	799,408	-0.17(-0.55%)
Jul 06, 2007	31.70	32.00	31.53	31.89	917,597	+0.13(+0.42%)
Jul 05, 2007	31.61	31.77	31.43	31.76	951,716	+0.19(+0.60%)
Jul 03, 2007	31.53	31.66	31.47	31.57	559,968	+0.03(+0.10%)
Jul 02, 2007	31.43	31.58	31.30	31.54	1,177,656	+0.29(+0.94%)
Jun 29, 2007	31.39	31.40	31.18	31.24	1,230,090	-0.13(-0.43%)
Jun 28, 2007	31.46	31.57	31.27	31.38	1,293,016	-0.08(-0.25%)
Jun 27, 2007	30.65	31.47	30.57	31.46	1,288,068	+0.64(+2.08%)
Jun 26, 2007	31.04	31.08	30.55	30.82	1,855,727	-0.17(-0.56%)
Jun 25, 2007	31.31	31.41	30.90	30.99	1,435,986	-0.32(-1.01%)
Jun 22, 2007	31.69	31.76	31.24	31.31	2,101,886	-0.42(-1.32%)
Jun 21, 2007	31.69	31.85	31.57	31.73	1,480,574	+0.06(+0.17%)
Jun 20, 2007	31.96	32.07	31.63	31.67	933,653	-0.12(-0.37%)
Jun 19, 2007	31.81	31.86	31.45	31.79	1,187,322	-0.03(-0.10%)
Jun 18, 2007	31.77	32.09	31.69	31.82	981,737	-0.16(-0.50%)
Jun 15, 2007	31.85	32.11	31.71	31.98	2,616,324	+0.37(+1.18%)
Jun 14, 2007	31.24	31.63	31.06	31.61	1,410,576	+0.37(+1.19%)
Jun 13, 2007	30.78	31.24	30.66	31.24	1,278,946	+0.52(+1.68%)
Jun 12, 2007	30.66	31.19	30.40	30.72	1,359,716	-0.13(-0.44%)
Jun 11, 2007	30.84	30.97	30.57	30.85	811,183	+0.02(+0.08%)
Jun 08, 2007	30.16	30.88	29.90	30.83	2,004,565	+0.67(+2.23%)
Jun 07, 2007	30.48	30.58	30.15	30.16	1,420,051	-0.44(-1.42%)
Jun 06, 2007	31.30	31.30	30.59	30.59	1,535,516	-0.72(-2.30%)
Jun 05, 2007	31.61	31.61	31.05	31.31	2,028,115	-0.39(-1.22%)
Jun 04, 2007	30.48	31.73	30.38	31.70	3,654,325	+1.21(+3.98%)
Jun 01, 2007	29.72	30.54	29.72	30.49	2,845,267	+0.10(+0.31%)
May 31, 2007	30.11	30.47	29.91	30.40	1,474,743	+0.27(+0.89%)
May 30, 2007	29.71	30.13	29.41	30.13	1,713,127	+0.42(+1.41%)
May 29, 2007	29.52	29.71	29.33	29.71	986,464	+0.26(+0.89%)
May 25, 2007	29.44	29.65	29.35	29.44	886,259	-0.01(-0.03%)
May 24, 2007	29.87	29.90	29.04	29.45	1,755,924	-0.34(-1.14%)
May 23, 2007	29.79	30.05	29.61	29.79	1,213,701	+0.05(+0.16%)
May 22, 2007	29.53	29.80	29.50	29.75	1,428,266	+0.07(+0.24%)
May 21, 2007	29.67	29.86	29.60	29.67	2,366,024	+0.10(+0.35%)
May 18, 2007	29.50	29.68	29.41	29.57	2,140,584	+0.22(+0.76%)
May 17, 2007	29.91	29.91	29.33	29.35	1,902,915	-0.44(-1.46%)
May 16, 2007	29.79	29.91	29.69	29.79	1,367,096	-0.02(-0.05%)
May 15, 2007	30.02	30.26	29.71	29.80	1,299,710	-0.21(-0.69%)
May 14, 2007	30.20	30.38	29.91	30.01	492,997	-0.13(-0.42%)
May 11, 2007	30.05	30.21	29.82	30.13	591,870	+0.05(+0.16%)
May 10, 2007	30.59	30.59	30.04	30.09	1,095,793	-0.51(-1.66%)
May 09, 2007	30.24	30.73	30.20	30.59	799,104	+0.34(+1.13%)
May 08, 2007	30.47	30.54	30.17	30.25	854,238	-0.36(-1.17%)
May 07, 2007	30.35	30.69	30.21	30.61	823,455	+0.40(+1.34%)
May 04, 2007	30.28	30.36	29.99	30.21	1,358,260	+0.10(+0.32%)
May 03, 2007	30.27	30.32	29.97	30.11	844,948	-0.14(-0.47%)
May 02, 2007	30.05	30.40	29.93	30.25	965,610	+0.21(+0.69%)

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.