Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.84	31.12	30.46	30.47	13,352,388	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.58	30.80	13,345,086	-0.24(-0.76%)
Jul 27, 2007	31.31	31.52	30.85	31.03	17,700,444	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.50	27,241,692	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.43	13,676,342	-0.38(-1.14%)
Jul 24, 2007	32.91	33.59	32.77	32.81	11,232,994	-0.60(-1.81%)
Jul 23, 2007	33.51	33.65	33.03	33.41	8,531,447	+0.26(+0.79%)
Jul 20, 2007	33.56	33.87	33.06	33.15	11,813,964	-0.37(-1.10%)
Jul 19, 2007	33.54	33.56	33.20	33.52	5,267,347	+0.30(+0.90%)
Jul 18, 2007	33.24	33.63	33.05	33.22	7,992,368	+0.03(+0.08%)
Jul 17, 2007	33.11	33.35	33.10	33.20	8,621,191	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.98	33.16	9,671,262	+0.12(+0.37%)
Jul 13, 2007	32.92	33.41	32.71	33.04	10,954,481	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.14	32.87	10,351,026	+0.59(+1.83%)
Jul 11, 2007	31.97	32.38	31.97	32.28	6,768,004	+0.24(+0.75%)
Jul 10, 2007	32.38	32.53	31.98	32.04	10,222,557	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,860,049	-0.18(-0.56%)
Jul 06, 2007	32.68	32.85	32.46	32.73	9,241,258	+0.14(+0.43%)
Jul 05, 2007	32.71	33.01	32.52	32.59	9,739,491	-0.12(-0.37%)
Jul 03, 2007	32.84	33.13	32.68	32.71	7,588,200	+0.01(+0.04%)
Jul 02, 2007	32.31	32.71	32.34	32.70	18,531,246	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.12	32.31	10,325,771	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.36	8,634,851	-0.31(-0.95%)
Jun 27, 2007	32.82	32.88	32.58	32.68	13,260,364	-0.26(-0.79%)
Jun 26, 2007	32.70	33.06	32.59	32.94	13,475,963	+0.29(+0.88%)
Jun 25, 2007	32.21	33.00	31.94	32.65	17,014,094	+0.56(+1.75%)
Jun 22, 2007	32.43	32.52	31.84	32.09	16,480,867	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.23	32.50	7,800,851	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.65	32.67	11,936,236	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.40	9,438,378	+0.05(+0.15%)
Jun 18, 2007	33.14	33.42	32.90	33.35	9,192,017	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.20	10,079,104	-0.05(-0.15%)
Jun 14, 2007	33.16	33.43	32.95	33.26	8,008,763	+0.04(+0.12%)
Jun 13, 2007	32.71	33.24	32.62	33.22	11,725,698	+0.45(+1.38%)
Jun 12, 2007	32.73	33.16	32.68	32.77	13,578,116	+0.15(+0.45%)
Jun 11, 2007	32.76	32.85	32.45	32.62	9,467,118	-0.10(-0.31%)
Jun 08, 2007	32.45	32.77	32.18	32.72	18,927,744	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,029,733	-0.27(-0.85%)
Jun 06, 2007	32.36	32.38	32.12	32.23	11,736,371	-0.13(-0.41%)
Jun 05, 2007	32.52	32.59	32.10	32.36	9,440,813	-0.16(-0.49%)
Jun 04, 2007	32.43	32.59	32.11	32.52	7,812,206	+0.10(+0.29%)
Jun 01, 2007	32.17	32.61	32.17	32.43	6,101,093	+0.25(+0.79%)
May 31, 2007	32.24	32.35	32.01	32.17	12,446,319	+0.20(+0.64%)
May 30, 2007	32.10	32.15	31.69	31.97	12,863,127	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.91	32.21	10,125,022	-0.18(-0.57%)
May 25, 2007	32.42	32.64	32.29	32.40	7,815,822	-0.04(-0.12%)
May 24, 2007	32.82	33.14	32.29	32.43	12,784,789	-0.39(-1.18%)
May 23, 2007	33.32	33.41	32.68	32.82	11,102,522	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.06	33.41	15,585,358	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.09	33.27	18,621,486	-0.04(-0.11%)
May 18, 2007	33.27	33.36	32.98	33.31	21,140,594	+0.04(+0.13%)
May 17, 2007	32.84	33.27	32.78	33.26	20,957,000	+0.18(+0.56%)
May 16, 2007	32.64	33.15	32.29	33.08	17,367,340	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.22	32.63	15,438,862	+0.41(+1.26%)
May 14, 2007	32.24	32.36	32.13	32.22	11,640,952	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,174,880	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.82	19,586,096	+0.10(+0.32%)
May 09, 2007	31.43	31.79	31.35	31.72	9,902,581	+0.33(+1.05%)
May 08, 2007	31.66	31.73	31.38	31.39	7,400,906	-0.11(-0.36%)
May 07, 2007	31.77	31.82	31.45	31.50	12,845,223	-0.27(-0.84%)
May 04, 2007	31.80	31.83	31.54	31.77	7,693,252	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,505,536	-0.07(-0.22%)
May 02, 2007	31.40	31.86	31.35	31.84	14,732,646	+0.56(+1.79%)

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.