Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.67	32.37	31.07	31.12	926,344	-0.55(-1.73%)
Jul 30, 2007	31.72	32.01	31.14	31.67	870,378	+0.03(+0.09%)
Jul 27, 2007	32.12	32.87	31.59	31.64	877,811	-0.60(-1.87%)
Jul 26, 2007	31.84	33.62	31.21	32.25	1,254,412	-0.93(-2.81%)
Jul 25, 2007	33.30	33.62	32.68	33.18	629,610	-0.07(-0.21%)
Jul 24, 2007	34.23	34.43	33.20	33.25	836,857	-1.22(-3.54%)
Jul 23, 2007	34.40	34.69	34.31	34.47	390,883	+0.11(+0.32%)
Jul 20, 2007	34.50	34.53	34.03	34.36	405,166	-0.19(-0.56%)
Jul 19, 2007	34.52	34.64	34.22	34.55	311,599	+0.31(+0.90%)
Jul 18, 2007	34.20	34.75	33.93	34.25	643,019	-0.11(-0.32%)
Jul 17, 2007	34.30	34.65	34.27	34.35	430,671	+0.05(+0.16%)
Jul 16, 2007	34.66	34.84	34.14	34.30	597,693	-0.39(-1.13%)
Jul 13, 2007	34.24	34.70	34.03	34.69	605,478	+0.37(+1.08%)
Jul 12, 2007	34.07	34.45	34.07	34.32	487,948	+0.39(+1.15%)
Jul 11, 2007	33.36	33.99	33.32	33.93	465,941	+0.51(+1.52%)
Jul 10, 2007	34.14	34.18	33.38	33.42	554,115	-0.84(-2.46%)
Jul 09, 2007	34.31	34.41	34.07	34.27	352,115	-0.10(-0.30%)
Jul 06, 2007	34.19	34.42	33.84	34.37	388,843	+0.11(+0.32%)
Jul 05, 2007	34.26	34.39	33.98	34.26	646,371	+0.00(+0.00%)
Jul 03, 2007	34.01	34.31	33.98	34.26	167,167	+0.27(+0.79%)
Jul 02, 2007	33.93	34.14	33.63	33.99	1,169,152	+0.20(+0.59%)
Jun 29, 2007	34.44	34.66	33.71	33.79	975,022	-0.43(-1.24%)
Jun 28, 2007	34.21	34.62	34.18	34.22	379,806	+0.08(+0.24%)
Jun 27, 2007	33.62	34.20	33.51	34.14	597,255	+0.28(+0.83%)
Jun 26, 2007	34.29	34.46	33.75	33.85	603,231	-0.29(-0.86%)
Jun 25, 2007	34.09	34.49	33.90	34.15	971,670	+0.13(+0.38%)
Jun 22, 2007	33.94	34.43	33.88	34.02	922,554	+0.01(+0.02%)
Jun 21, 2007	34.06	34.21	33.85	34.01	1,002,130	-0.16(-0.46%)
Jun 20, 2007	34.18	34.70	34.15	34.17	518,554	-0.05(-0.16%)
Jun 19, 2007	34.18	34.37	33.84	34.22	441,456	-0.05(-0.14%)
Jun 18, 2007	34.51	34.64	34.14	34.27	527,299	-0.20(-0.58%)
Jun 15, 2007	34.53	35.32	34.44	34.47	568,690	+0.14(+0.42%)
Jun 14, 2007	34.24	34.75	34.18	34.33	598,713	+0.13(+0.38%)
Jun 13, 2007	33.70	34.31	32.98	34.20	695,486	+0.56(+1.65%)
Jun 12, 2007	34.49	34.66	33.64	33.64	1,356,869	-1.00(-2.89%)
Jun 11, 2007	34.73	34.93	34.39	34.64	330,108	-0.16(-0.45%)
Jun 08, 2007	33.72	34.82	33.72	34.80	637,918	+0.99(+2.92%)
Jun 07, 2007	34.16	34.44	33.78	33.81	805,377	-0.44(-1.28%)
Jun 06, 2007	34.99	35.04	34.14	34.25	1,527,140	-0.91(-2.58%)
Jun 05, 2007	35.38	35.43	34.72	35.16	433,877	-0.36(-1.02%)
Jun 04, 2007	35.71	35.75	35.29	35.52	343,516	-0.33(-0.92%)
Jun 01, 2007	35.47	36.04	35.47	35.85	498,004	+0.55(+1.55%)
May 31, 2007	35.21	35.66	35.19	35.30	939,023	+0.20(+0.57%)
May 30, 2007	34.28	35.10	34.13	35.10	873,585	+0.67(+1.95%)
May 29, 2007	34.27	34.56	34.25	34.43	437,521	+0.18(+0.52%)
May 25, 2007	34.09	34.48	34.09	34.25	363,192	+0.22(+0.65%)
May 24, 2007	34.97	35.22	33.96	34.03	700,442	-1.08(-3.09%)
May 23, 2007	35.23	35.62	34.98	35.12	702,919	-0.01(-0.04%)
May 22, 2007	35.11	35.36	35.03	35.13	380,681	+0.02(+0.06%)
May 21, 2007	34.70	35.34	34.68	35.11	1,216,664	+0.34(+0.99%)
May 18, 2007	34.65	34.83	34.27	34.77	729,736	+0.16(+0.48%)
May 17, 2007	34.60	34.86	34.38	34.60	458,071	-0.04(-0.12%)
May 16, 2007	34.20	34.65	34.20	34.64	1,578,982	+0.56(+1.63%)
May 15, 2007	34.28	34.60	34.00	34.09	1,076,168	-0.19(-0.56%)
May 14, 2007	34.38	34.49	34.07	34.28	556,892	-0.12(-0.34%)
May 11, 2007	34.44	34.60	34.27	34.40	505,000	+0.10(+0.28%)
May 10, 2007	34.49	34.56	34.18	34.30	786,576	-0.27(-0.79%)
May 09, 2007	34.29	34.65	34.09	34.57	586,179	+0.23(+0.68%)
May 08, 2007	34.20	34.53	33.94	34.34	807,126	+0.08(+0.24%)
May 07, 2007	34.44	34.44	34.10	34.26	469,001	-0.19(-0.54%)
May 04, 2007	34.36	34.64	34.24	34.44	1,134,174	+0.13(+0.38%)
May 03, 2007	34.16	34.73	34.14	34.31	1,404,236	+0.21(+0.60%)
May 02, 2007	33.52	34.46	33.52	34.11	1,028,192	+0.58(+1.74%)

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.