Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.13	34.33	33.96	33.96	3,521,807	-0.08(-0.22%)
Jul 30, 2007	33.53	34.12	33.44	34.03	2,413,374	+0.43(+1.27%)
Jul 27, 2007	33.57	34.26	33.44	33.60	3,634,172	-0.09(-0.27%)
Jul 26, 2007	35.33	35.37	33.12	33.70	4,327,748	-1.87(-5.26%)
Jul 25, 2007	35.92	36.15	35.50	35.57	3,045,769	-0.18(-0.49%)
Jul 24, 2007	36.93	37.26	35.29	35.74	3,291,718	-2.17(-5.73%)
Jul 23, 2007	37.04	38.23	37.04	37.92	972,308	+0.17(+0.44%)
Jul 20, 2007	38.24	38.25	37.67	37.75	915,709	-0.44(-1.16%)
Jul 19, 2007	38.47	38.51	38.03	38.19	732,452	-0.07(-0.18%)
Jul 18, 2007	38.69	38.74	37.93	38.26	842,441	-0.46(-1.19%)
Jul 17, 2007	38.54	38.86	38.45	38.72	490,563	+0.27(+0.70%)
Jul 16, 2007	38.48	38.60	38.14	38.45	598,517	-0.15(-0.39%)
Jul 13, 2007	38.63	38.86	38.57	38.60	833,849	-0.22(-0.56%)
Jul 12, 2007	38.67	38.82	38.29	38.82	975,644	+0.16(+0.41%)
Jul 11, 2007	37.93	38.66	37.67	38.66	1,809,375	+1.02(+2.72%)
Jul 10, 2007	38.16	38.24	37.64	37.64	1,025,093	-0.63(-1.64%)
Jul 09, 2007	37.83	38.27	37.50	38.27	1,238,382	+0.41(+1.09%)
Jul 06, 2007	37.83	37.89	37.54	37.86	568,014	-0.12(-0.31%)
Jul 05, 2007	38.07	38.07	37.46	37.98	776,178	+0.00(+0.00%)
Jul 03, 2007	37.77	38.02	37.60	37.98	604,833	+0.21(+0.56%)
Jul 02, 2007	37.35	37.77	37.21	37.77	1,043,682	+0.49(+1.31%)
Jun 29, 2007	37.28	37.50	37.11	37.28	1,301,773	+0.02(+0.05%)
Jun 28, 2007	37.29	37.41	37.12	37.26	972,555	-0.03(-0.07%)
Jun 27, 2007	36.91	37.35	36.83	37.29	1,977,980	+0.08(+0.20%)
Jun 26, 2007	37.08	37.27	36.91	37.21	981,483	+0.29(+0.77%)
Jun 25, 2007	37.07	37.34	36.82	36.93	1,115,176	+0.04(+0.11%)
Jun 22, 2007	36.97	37.10	36.71	36.88	1,397,931	-0.29(-0.79%)
Jun 21, 2007	36.83	37.18	36.49	37.18	1,168,200	+0.34(+0.93%)
Jun 20, 2007	37.35	37.38	36.80	36.83	1,308,565	-0.50(-1.35%)
Jun 19, 2007	37.09	37.35	36.85	37.34	1,030,813	+0.24(+0.66%)
Jun 18, 2007	37.02	37.25	36.86	37.09	1,110,648	-0.03(-0.07%)
Jun 15, 2007	37.55	37.67	37.08	37.12	2,251,561	-0.22(-0.58%)
Jun 14, 2007	37.16	37.39	37.09	37.34	1,216,100	+0.26(+0.70%)
Jun 13, 2007	36.49	37.23	36.32	37.08	2,003,837	+0.74(+2.03%)
Jun 12, 2007	36.48	36.61	36.15	36.34	1,688,552	-0.18(-0.48%)
Jun 11, 2007	36.94	37.11	36.47	36.52	1,560,817	-0.42(-1.14%)
Jun 08, 2007	36.34	36.96	36.18	36.93	1,612,054	+0.60(+1.64%)
Jun 07, 2007	36.51	36.75	36.34	36.34	2,045,422	-0.37(-1.01%)
Jun 06, 2007	36.71	36.80	36.27	36.71	2,325,551	-0.01(-0.02%)
Jun 05, 2007	36.36	37.21	35.88	36.72	3,447,286	+1.19(+3.35%)
Jun 04, 2007	36.26	36.26	35.33	35.52	1,389,458	-0.01(-0.02%)
Jun 01, 2007	35.35	35.55	35.22	35.53	1,693,080	+0.26(+0.74%)
May 31, 2007	35.09	35.28	34.99	35.27	1,334,731	+0.18(+0.53%)
May 30, 2007	34.64	35.09	34.59	35.09	877,992	+0.44(+1.28%)
May 29, 2007	34.59	34.74	34.48	34.64	1,645,691	+0.04(+0.12%)
May 25, 2007	34.48	34.61	34.42	34.60	1,761,832	+0.12(+0.34%)
May 24, 2007	34.76	34.86	34.46	34.48	2,745,818	-0.23(-0.65%)
May 23, 2007	34.73	34.87	34.63	34.71	2,073,066	-0.01(-0.02%)
May 22, 2007	34.95	34.95	34.64	34.72	1,699,752	-0.14(-0.41%)
May 21, 2007	34.91	35.37	34.74	34.86	2,424,456	-0.03(-0.07%)
May 18, 2007	34.81	35.34	34.77	34.89	2,010,834	+0.13(+0.36%)
May 17, 2007	34.85	34.91	34.69	34.76	1,450,193	-0.08(-0.24%)
May 16, 2007	34.76	34.90	34.58	34.85	2,518,720	+0.17(+0.48%)
May 15, 2007	34.69	34.83	34.42	34.68	3,537,408	+0.06(+0.17%)
May 14, 2007	34.53	34.67	34.40	34.62	1,734,832	+0.08(+0.24%)
May 11, 2007	34.49	34.59	34.30	34.53	914,637	+0.13(+0.37%)
May 10, 2007	34.17	34.48	34.19	34.41	2,357,014	-0.08(-0.22%)
May 09, 2007	34.41	34.57	34.30	34.48	994,352	+0.14(+0.42%)
May 08, 2007	34.20	34.38	33.85	34.34	1,226,705	+0.00(+0.00%)
May 07, 2007	34.37	34.56	34.22	34.34	694,438	-0.03(-0.07%)
May 04, 2007	34.25	34.47	34.02	34.37	851,008	+0.13(+0.39%)
May 03, 2007	33.82	34.23	33.82	34.23	982,317	+0.41(+1.22%)
May 02, 2007	33.65	33.90	33.57	33.82	661,081	+0.10(+0.30%)

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.