Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.62	32.92	32.22	32.23	12,622,542	-0.35(-1.07%)
Jul 30, 2007	32.86	32.94	32.35	32.58	12,615,638	-0.25(-0.76%)
Jul 27, 2007	33.12	33.35	32.63	32.83	16,732,930	-0.50(-1.49%)
Jul 26, 2007	34.10	34.36	32.90	33.33	25,752,652	-0.98(-2.87%)
Jul 25, 2007	34.75	35.01	34.20	34.31	12,928,788	-0.40(-1.14%)
Jul 24, 2007	34.81	35.53	34.67	34.71	10,618,994	-0.64(-1.81%)
Jul 23, 2007	35.45	35.60	34.94	35.35	8,065,115	+0.28(+0.79%)
Jul 20, 2007	35.50	35.83	34.98	35.07	11,168,208	-0.39(-1.10%)
Jul 19, 2007	35.47	35.50	35.12	35.46	4,979,432	+0.32(+0.90%)
Jul 18, 2007	35.16	35.58	34.96	35.14	7,555,502	+0.03(+0.08%)
Jul 17, 2007	35.02	35.28	35.01	35.12	8,149,953	+0.04(+0.12%)
Jul 16, 2007	35.39	35.39	34.89	35.08	9,142,628	+0.13(+0.37%)
Jul 13, 2007	34.83	35.35	34.61	34.95	10,355,705	+0.18(+0.50%)
Jul 12, 2007	34.34	34.78	34.00	34.77	9,785,235	+0.63(+1.83%)
Jul 11, 2007	33.82	34.26	33.82	34.15	6,398,063	+0.26(+0.76%)
Jul 10, 2007	34.26	34.41	33.83	33.89	9,663,788	-0.54(-1.56%)
Jul 09, 2007	34.63	34.64	34.21	34.43	7,430,416	-0.20(-0.56%)
Jul 06, 2007	34.57	34.75	34.34	34.63	8,736,127	+0.15(+0.43%)
Jul 05, 2007	34.61	34.92	34.40	34.48	9,207,127	-0.13(-0.37%)
Jul 03, 2007	34.73	35.05	34.57	34.61	7,173,426	+0.01(+0.04%)
Jul 02, 2007	34.17	34.61	34.21	34.59	17,518,320	+0.42(+1.22%)
Jun 29, 2007	34.48	34.59	33.98	34.17	9,761,361	-0.06(-0.18%)
Jun 28, 2007	34.58	34.65	34.20	34.24	8,162,866	-0.33(-0.95%)
Jun 27, 2007	34.72	34.78	34.46	34.57	12,535,548	-0.28(-0.79%)
Jun 26, 2007	34.59	34.97	34.47	34.84	12,739,362	+0.30(+0.88%)
Jun 25, 2007	34.07	34.91	33.79	34.54	16,084,098	+0.59(+1.75%)
Jun 22, 2007	34.31	34.40	33.68	33.95	15,580,017	-0.44(-1.27%)
Jun 21, 2007	34.56	34.59	34.09	34.38	7,374,453	-0.18(-0.51%)
Jun 20, 2007	35.29	35.33	34.54	34.56	11,283,797	-0.77(-2.19%)
Jun 19, 2007	35.18	35.60	35.14	35.33	8,922,473	+0.05(+0.15%)
Jun 18, 2007	35.06	35.35	34.80	35.28	8,689,578	+0.15(+0.44%)
Jun 15, 2007	35.34	35.41	35.10	35.12	9,528,176	-0.05(-0.15%)
Jun 14, 2007	35.08	35.37	34.85	35.18	7,571,001	+0.04(+0.11%)
Jun 13, 2007	34.61	35.16	34.50	35.14	11,084,767	+0.48(+1.38%)
Jun 12, 2007	34.62	35.08	34.57	34.66	12,835,931	+0.15(+0.45%)
Jun 11, 2007	34.65	34.75	34.32	34.50	8,949,642	-0.11(-0.31%)
Jun 08, 2007	34.33	34.66	34.04	34.61	17,893,148	+0.81(+2.39%)
Jun 07, 2007	34.12	34.66	33.80	33.80	12,317,523	-0.29(-0.85%)
Jun 06, 2007	34.24	34.26	33.98	34.09	11,094,857	-0.14(-0.41%)
Jun 05, 2007	34.40	34.47	33.95	34.24	8,924,775	-0.17(-0.49%)
Jun 04, 2007	34.30	34.48	33.97	34.40	7,385,188	+0.10(+0.29%)
Jun 01, 2007	34.03	34.49	34.03	34.30	5,767,605	+0.27(+0.79%)
May 31, 2007	34.10	34.22	33.87	34.03	11,765,998	+0.22(+0.64%)
May 30, 2007	33.95	34.01	33.52	33.82	12,160,024	-0.26(-0.75%)
May 29, 2007	34.28	34.28	33.76	34.07	9,571,584	-0.20(-0.57%)
May 25, 2007	34.30	34.53	34.15	34.27	7,388,607	-0.04(-0.12%)
May 24, 2007	34.72	35.06	34.16	34.31	12,085,968	-0.41(-1.18%)
May 23, 2007	35.25	35.35	34.57	34.72	10,495,654	-0.63(-1.77%)
May 22, 2007	35.01	35.40	34.98	35.35	14,733,457	+0.15(+0.44%)
May 21, 2007	35.23	35.23	35.00	35.19	17,603,628	-0.04(-0.11%)
May 18, 2007	35.19	35.29	34.89	35.23	19,985,042	+0.05(+0.13%)
May 17, 2007	34.74	35.19	34.68	35.18	19,811,484	+0.20(+0.56%)
May 16, 2007	34.53	35.07	34.16	34.99	16,418,036	+0.47(+1.37%)
May 15, 2007	34.17	34.93	34.09	34.52	14,594,968	+0.43(+1.26%)
May 14, 2007	34.10	34.24	33.99	34.09	11,004,653	-0.01(-0.04%)
May 11, 2007	33.66	34.17	33.38	34.10	15,290,755	+0.44(+1.30%)
May 10, 2007	33.39	33.74	33.41	33.66	18,515,514	+0.11(+0.32%)
May 09, 2007	33.25	33.63	33.16	33.56	9,361,302	+0.35(+1.05%)
May 08, 2007	33.49	33.56	33.19	33.21	6,996,370	-0.12(-0.36%)
May 07, 2007	33.61	33.66	33.27	33.33	12,143,099	-0.28(-0.84%)
May 04, 2007	33.64	33.67	33.36	33.61	7,272,736	+0.01(+0.02%)
May 03, 2007	33.56	33.68	33.38	33.60	11,821,979	-0.07(-0.22%)
May 02, 2007	33.21	33.70	33.16	33.68	13,927,354	+0.59(+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.