Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.12	33.21	32.97	32.99	4,499	-0.16(-0.49%)
Jul 30, 2007	33.24	33.26	33.14	33.15	14,165	+0.41(+1.26%)
Jul 27, 2007	32.85	32.96	32.59	32.74	12,498	-0.20(-0.62%)
Jul 26, 2007	33.12	33.17	32.59	32.94	30,997	-0.52(-1.56%)
Jul 25, 2007	33.61	33.61	33.33	33.47	5,666	-0.16(-0.48%)
Jul 24, 2007	33.69	33.75	33.53	33.63	49,828	-0.05(-0.16%)
Jul 23, 2007	33.75	33.77	33.62	33.68	7,165	+0.19(+0.57%)
Jul 20, 2007	33.69	33.69	33.49	33.49	6,332	-0.26(-0.76%)
Jul 19, 2007	33.74	33.75	33.63	33.75	55,494	+0.14(+0.43%)
Jul 18, 2007	33.56	33.60	33.48	33.60	22,997	-0.14(-0.41%)
Jul 17, 2007	33.77	33.84	33.74	33.74	20,331	-0.17(-0.51%)
Jul 16, 2007	33.90	34.02	33.90	33.92	34,496	-0.07(-0.21%)
Jul 13, 2007	33.90	33.99	33.84	33.99	2,999	+0.19(+0.57%)
Jul 12, 2007	33.51	33.80	33.51	33.80	4,832	+0.10(+0.28%)
Jul 11, 2007	33.52	33.70	33.52	33.70	2,833	+0.01(+0.04%)
Jul 10, 2007	33.67	33.73	33.67	33.69	4,499	-0.05(-0.14%)
Jul 09, 2007	33.82	33.82	33.71	33.74	8,499	+0.09(+0.27%)
Jul 06, 2007	33.61	33.71	33.58	33.65	6,832	-0.16(-0.46%)
Jul 05, 2007	33.76	33.80	33.69	33.80	1,666	-0.17(-0.51%)
Jul 03, 2007	33.96	34.08	33.96	33.98	1,166	-0.05(-0.14%)
Jul 02, 2007	34.02	34.05	34.02	34.02	1,833	+0.53(+1.58%)
Jun 29, 2007	33.56	33.58	33.43	33.50	14,831	+0.34(+1.03%)
Jun 28, 2007	33.13	33.23	33.13	33.15	3,166	-0.01(-0.02%)
Jun 27, 2007	32.90	33.17	32.90	33.16	3,499	+0.03(+0.09%)
Jun 26, 2007	33.30	33.30	33.13	33.13	1,833	+0.11(+0.35%)
Jun 25, 2007	33.08	33.28	33.02	33.02	14,165	+0.02(+0.07%)
Jun 22, 2007	33.27	33.27	32.94	32.99	5,999	-0.55(-1.65%)
Jun 21, 2007	33.37	33.55	33.33	33.54	6,166	+0.17(+0.52%)
Jun 20, 2007	33.41	33.41	33.37	33.37	333	-0.10(-0.30%)
Jun 19, 2007	33.45	33.53	33.39	33.47	12,332	-0.14(-0.43%)
Jun 18, 2007	33.68	33.68	33.60	33.62	18,998	-0.11(-0.34%)
Jun 15, 2007	33.76	33.77	33.68	33.73	4,332	+0.40(+1.21%)
Jun 14, 2007	33.32	33.45	33.32	33.33	8,999	-0.12(-0.36%)
Jun 13, 2007	33.27	33.45	33.26	33.45	1,666	+0.17(+0.52%)
Jun 12, 2007	33.43	33.47	33.27	33.27	999	-0.46(-1.35%)
Jun 11, 2007	33.64	33.82	33.64	33.73	10,499	+0.08(+0.23%)
Jun 08, 2007	33.49	33.65	33.45	33.65	2,499	+0.08(+0.23%)
Jun 07, 2007	33.92	33.92	33.57	33.57	2,166	-0.35(-1.03%)
Jun 06, 2007	34.04	34.04	33.81	33.92	2,833	-0.11(-0.32%)
Jun 05, 2007	33.99	34.04	33.99	34.03	2,333	+0.02(+0.07%)
Jun 04, 2007	33.99	34.02	33.95	34.01	8,499	+0.10(+0.28%)
Jun 01, 2007	33.95	33.99	33.90	33.91	4,999	+0.14(+0.41%)
May 31, 2007	33.79	33.85	33.73	33.77	62,160	+0.38(+1.13%)
May 30, 2007	33.27	33.49	33.27	33.39	291,472	-0.09(-0.27%)
May 29, 2007	33.51	33.54	33.44	33.48	9,332	+0.44(+1.34%)
May 25, 2007	33.07	33.17	33.03	33.04	3,999	-0.10(-0.29%)
May 24, 2007	33.50	33.50	33.14	33.14	21,997	-0.33(-0.99%)
May 23, 2007	33.52	33.52	33.45	33.47	4,999	-0.01(-0.02%)
May 22, 2007	33.44	33.55	33.42	33.47	4,499	+0.28(+0.85%)
May 21, 2007	33.09	33.24	33.08	33.19	14,831	+0.05(+0.14%)
May 18, 2007	33.21	33.21	33.03	33.14	8,332	-0.04(-0.11%)
May 17, 2007	33.18	33.18	33.10	33.18	6,999	-0.40(-1.18%)
May 16, 2007	33.47	33.57	33.36	33.57	9,665	+0.07(+0.21%)
May 15, 2007	33.42	33.62	33.42	33.50	2,999	-0.16(-0.46%)
May 14, 2007	33.78	33.78	33.59	33.66	4,499	-0.16(-0.48%)
May 11, 2007	33.69	33.85	33.69	33.82	1,333	+0.26(+0.79%)
May 10, 2007	33.70	33.72	33.47	33.56	6,499	-0.64(-1.86%)
May 09, 2007	34.10	34.19	34.05	34.19	4,332	+0.50(+1.48%)
May 08, 2007	33.77	33.83	33.62	33.69	7,832	-0.17(-0.50%)
May 07, 2007	33.90	33.96	33.84	33.86	8,999	+0.11(+0.34%)
May 04, 2007	33.77	33.78	33.70	33.75	4,499	+0.14(+0.43%)
May 03, 2007	33.57	33.61	33.54	33.60	20,998	+0.07(+0.21%)
May 02, 2007	33.39	33.61	33.39	33.53	18,664	+0.14(+0.43%)

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.