Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.36	32.82	31.96	31.96	5,902,835	+0.11(+0.36%)
Jul 30, 2007	31.84	32.03	31.29	31.84	5,940,660	+0.00(+0.00%)
Jul 27, 2007	32.74	32.97	31.82	31.84	5,493,013	-0.98(-2.98%)
Jul 26, 2007	33.68	33.93	32.46	32.82	6,547,767	-1.38(-4.05%)
Jul 25, 2007	34.37	34.66	33.68	34.20	4,227,728	+0.19(+0.55%)
Jul 24, 2007	35.75	35.83	33.93	34.02	3,690,240	-1.78(-4.98%)
Jul 23, 2007	35.33	35.99	35.21	35.80	2,880,201	+0.83(+2.38%)
Jul 20, 2007	35.77	35.82	34.89	34.96	2,921,247	-0.78(-2.18%)
Jul 19, 2007	35.64	35.87	34.99	35.74	3,110,756	+0.62(+1.77%)
Jul 18, 2007	34.70	35.23	34.64	35.12	2,885,332	+0.40(+1.15%)
Jul 17, 2007	35.01	35.44	34.71	34.72	2,659,576	-0.09(-0.26%)
Jul 16, 2007	35.04	35.38	34.78	34.81	2,664,872	-0.36(-1.01%)
Jul 13, 2007	34.51	35.54	34.37	35.17	3,729,928	+0.79(+2.28%)
Jul 12, 2007	33.83	34.38	33.76	34.38	2,783,046	+0.63(+1.86%)
Jul 11, 2007	33.53	33.80	33.44	33.76	2,273,233	+0.13(+0.40%)
Jul 10, 2007	33.61	34.08	33.46	33.62	3,652,304	-0.30(-0.87%)
Jul 09, 2007	34.27	34.38	33.77	33.92	3,468,257	-0.22(-0.64%)
Jul 06, 2007	34.18	34.20	33.49	34.14	2,312,006	-0.04(-0.12%)
Jul 05, 2007	34.37	34.72	33.72	34.18	2,319,619	-0.30(-0.88%)
Jul 03, 2007	34.67	34.89	34.09	34.48	1,393,923	-0.19(-0.56%)
Jul 02, 2007	34.06	34.67	34.06	34.67	1,995,385	+0.77(+2.26%)
Jun 29, 2007	33.72	34.26	33.52	33.91	3,256,404	+0.18(+0.52%)
Jun 28, 2007	33.66	33.99	33.53	33.73	3,715,860	+0.10(+0.31%)
Jun 27, 2007	32.69	33.65	32.66	33.63	3,259,549	+0.58(+1.75%)
Jun 26, 2007	32.52	33.67	33.01	33.05	5,758,747	+0.53(+1.62%)
Jun 25, 2007	32.40	32.83	32.35	32.52	2,981,327	+0.13(+0.39%)
Jun 22, 2007	32.93	33.03	32.33	32.40	3,548,158	-0.66(-1.99%)
Jun 21, 2007	32.75	33.28	32.60	33.06	2,741,835	+0.30(+0.92%)
Jun 20, 2007	33.71	33.85	32.75	32.75	2,523,362	-0.83(-2.46%)
Jun 19, 2007	33.67	33.78	33.39	33.58	3,471,236	-0.08(-0.25%)
Jun 18, 2007	34.17	34.17	33.52	33.67	2,444,910	-0.31(-0.91%)
Jun 15, 2007	33.58	34.20	33.50	33.97	4,681,444	+0.80(+2.42%)
Jun 14, 2007	33.09	33.59	32.67	33.17	3,586,265	+0.05(+0.15%)
Jun 13, 2007	32.96	33.19	32.78	33.12	4,243,836	+0.43(+1.31%)
Jun 12, 2007	32.90	33.08	32.64	32.69	4,380,050	-0.39(-1.17%)
Jun 11, 2007	32.98	33.40	32.96	33.08	4,387,682	-0.01(-0.02%)
Jun 08, 2007	32.80	33.16	32.41	33.09	4,605,842	+0.31(+0.94%)
Jun 07, 2007	34.48	34.48	32.54	32.78	6,929,161	-1.58(-4.59%)
Jun 06, 2007	34.73	34.74	34.13	34.35	3,909,198	-0.40(-1.15%)
Jun 05, 2007	35.28	35.39	34.55	34.75	3,056,426	-0.63(-1.79%)
Jun 04, 2007	34.92	35.50	34.71	35.39	2,966,597	+0.20(+0.57%)
Jun 01, 2007	35.11	35.35	34.84	35.19	2,854,419	-0.02(-0.05%)
May 31, 2007	35.33	35.37	35.06	35.21	3,509,419	+0.08(+0.24%)
May 30, 2007	34.68	35.19	34.44	35.12	2,594,420	+0.39(+1.13%)
May 29, 2007	34.44	35.14	34.42	34.73	2,979,672	+0.44(+1.27%)
May 25, 2007	34.60	34.80	33.93	34.29	4,527,520	-0.30(-0.87%)
May 24, 2007	35.74	35.94	34.55	34.60	4,723,169	-1.09(-3.06%)
May 23, 2007	36.30	36.41	35.38	35.69	4,398,256	-0.42(-1.15%)
May 22, 2007	35.76	36.40	35.74	36.11	4,243,670	+0.21(+0.57%)
May 21, 2007	35.35	35.93	35.22	35.90	3,907,023	+0.34(+0.95%)
May 18, 2007	35.34	35.61	35.22	35.56	2,919,163	+0.27(+0.77%)
May 17, 2007	35.30	35.56	34.95	35.29	3,000,361	-0.14(-0.39%)
May 16, 2007	35.04	35.47	34.96	35.43	2,640,989	+0.47(+1.35%)
May 15, 2007	34.81	35.39	34.78	34.96	4,151,978	+0.15(+0.42%)
May 14, 2007	34.26	35.08	34.16	34.81	5,283,307	+0.56(+1.62%)
May 11, 2007	33.68	34.28	33.59	34.26	3,673,324	+0.73(+2.16%)
May 10, 2007	33.85	34.08	33.48	33.53	2,802,302	-0.37(-1.09%)
May 09, 2007	33.93	34.35	33.32	33.90	5,120,045	+0.66(+1.98%)
May 08, 2007	32.87	33.24	32.61	33.24	2,694,995	+0.40(+1.23%)
May 07, 2007	32.69	32.93	32.61	32.84	1,249,377	+0.25(+0.76%)
May 04, 2007	32.66	32.69	32.39	32.59	1,772,940	+0.07(+0.20%)
May 03, 2007	32.62	32.69	32.36	32.52	1,355,508	+0.05(+0.15%)
May 02, 2007	32.29	32.59	32.26	32.48	1,350,351	+0.19(+0.60%)

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.