Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.85	34.11	33.36	33.43	3,438,511	-0.54(-1.59%)
Jul 30, 2007	33.74	34.20	33.24	33.97	2,930,857	+0.86(+2.60%)
Jul 27, 2007	33.31	33.81	32.95	33.11	4,619,237	+0.17(+0.53%)
Jul 26, 2007	32.94	33.20	32.25	32.94	5,268,185	-0.55(-1.64%)
Jul 25, 2007	33.48	33.66	32.94	33.49	3,515,630	-0.14(-0.41%)
Jul 24, 2007	34.24	34.35	33.38	33.63	3,593,176	-1.30(-3.72%)
Jul 23, 2007	34.48	35.01	34.45	34.92	2,398,713	+0.77(+2.26%)
Jul 20, 2007	34.35	34.49	34.03	34.15	2,614,119	-0.92(-2.63%)
Jul 19, 2007	34.87	35.16	34.77	35.08	2,037,494	+0.22(+0.62%)
Jul 18, 2007	34.16	34.86	34.11	34.86	2,568,588	+0.60(+1.74%)
Jul 17, 2007	34.37	34.60	34.17	34.26	2,433,293	-0.54(-1.56%)
Jul 16, 2007	35.32	35.42	34.47	34.81	3,881,483	-1.10(-3.07%)
Jul 13, 2007	35.15	35.99	35.06	35.91	4,240,253	-0.91(-2.47%)
Jul 12, 2007	36.60	36.88	36.46	36.82	2,482,127	+0.26(+0.72%)
Jul 11, 2007	35.83	36.60	35.81	36.55	4,850,449	+0.98(+2.75%)
Jul 10, 2007	35.48	35.81	35.43	35.58	3,541,732	-0.35(-0.99%)
Jul 09, 2007	35.44	36.06	35.46	35.93	3,960,009	+0.53(+1.51%)
Jul 06, 2007	35.16	35.52	35.05	35.40	2,996,806	+0.60(+1.74%)
Jul 05, 2007	34.53	34.93	34.47	34.79	2,387,186	+0.42(+1.21%)
Jul 03, 2007	34.14	34.38	34.13	34.38	1,281,484	-0.19(-0.56%)
Jul 02, 2007	34.09	34.65	34.05	34.57	2,555,188	+0.59(+1.74%)
Jun 29, 2007	34.11	34.24	33.70	33.98	2,722,182	-0.01(-0.02%)
Jun 28, 2007	33.71	34.17	33.69	33.99	4,478,712	+0.12(+0.35%)
Jun 27, 2007	33.11	33.87	33.02	33.87	3,179,649	+0.62(+1.86%)
Jun 26, 2007	33.15	33.51	33.18	33.25	5,071,186	+0.12(+0.38%)
Jun 25, 2007	33.33	33.50	33.08	33.13	3,322,436	-0.35(-1.04%)
Jun 22, 2007	33.54	33.65	33.21	33.47	2,376,092	-0.19(-0.58%)
Jun 21, 2007	33.31	33.78	33.14	33.67	3,111,598	+0.53(+1.59%)
Jun 20, 2007	33.41	33.48	33.10	33.14	3,940,990	-0.51(-1.53%)
Jun 19, 2007	33.27	33.78	33.07	33.65	2,727,513	+0.46(+1.38%)
Jun 18, 2007	33.13	33.39	32.97	33.20	2,177,255	-0.60(-1.79%)
Jun 15, 2007	33.57	33.87	33.50	33.80	2,271,775	+0.37(+1.12%)
Jun 14, 2007	32.81	33.58	32.81	33.42	2,942,919	+0.65(+1.97%)
Jun 13, 2007	32.32	32.93	32.12	32.78	2,294,252	+0.71(+2.21%)
Jun 12, 2007	32.56	32.70	32.07	32.07	2,476,806	-0.73(-2.22%)
Jun 11, 2007	32.42	33.15	32.32	32.80	2,739,184	+0.18(+0.55%)
Jun 08, 2007	32.34	32.68	31.89	32.62	4,424,464	+0.49(+1.53%)
Jun 07, 2007	33.00	33.28	31.99	32.13	3,956,839	-1.20(-3.60%)
Jun 06, 2007	33.71	33.77	33.19	33.33	3,092,910	-1.01(-2.93%)
Jun 05, 2007	34.17	34.47	34.13	34.33	3,223,595	-0.23(-0.66%)
Jun 04, 2007	33.97	34.67	34.01	34.56	3,284,254	-0.03(-0.10%)
Jun 01, 2007	34.10	34.60	34.01	34.60	5,654,039	+0.14(+0.40%)
May 31, 2007	33.58	34.68	33.61	34.46	7,838,971	+1.21(+3.65%)
May 30, 2007	32.45	33.27	32.45	33.24	2,507,417	+0.28(+0.84%)
May 29, 2007	33.24	33.23	32.82	32.97	2,632,850	-0.19(-0.59%)
May 25, 2007	32.79	33.21	32.71	33.16	1,865,025	+1.05(+3.26%)
May 24, 2007	32.90	33.04	31.90	32.11	3,014,817	-0.83(-2.53%)
May 23, 2007	32.78	33.13	32.65	32.95	3,096,057	+0.51(+1.58%)
May 22, 2007	32.49	32.59	32.13	32.43	2,905,961	-0.33(-1.00%)
May 21, 2007	32.61	32.86	32.50	32.76	3,290,161	+0.53(+1.64%)
May 18, 2007	31.95	32.34	31.88	32.23	2,405,535	+0.51(+1.60%)
May 17, 2007	31.36	31.85	31.34	31.72	3,006,546	+0.20(+0.64%)
May 16, 2007	31.64	31.72	31.27	31.52	2,769,729	+0.43(+1.38%)
May 15, 2007	30.98	31.60	30.93	31.09	2,176,593	+0.31(+0.99%)
May 14, 2007	30.92	31.08	30.68	30.79	1,776,759	-0.57(-1.81%)
May 11, 2007	30.45	31.40	30.54	31.36	2,857,678	+1.17(+3.86%)
May 10, 2007	30.70	30.77	30.06	30.19	4,579,471	-0.77(-2.49%)
May 09, 2007	30.50	31.02	30.45	30.96	2,488,497	+0.43(+1.41%)
May 08, 2007	30.58	30.74	30.20	30.53	4,360,275	-0.54(-1.74%)
May 07, 2007	32.22	32.16	31.01	31.07	7,756,497	-1.91(-5.79%)
May 04, 2007	32.77	33.15	32.88	32.98	2,505,047	+0.20(+0.61%)
May 03, 2007	32.38	32.88	31.97	32.78	4,233,200	+0.71(+2.23%)
May 02, 2007	32.12	32.21	31.92	32.06	3,348,451	+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.