Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.39	32.37	31.15	31.88	2,877,129	+0.49(+1.57%)
Jul 30, 2007	31.88	32.09	31.37	31.39	1,371,397	-0.33(-1.03%)
Jul 27, 2007	31.86	32.26	31.31	31.72	1,665,468	-0.15(-0.46%)
Jul 26, 2007	32.82	32.90	31.70	31.86	5,239,105	-1.25(-3.79%)
Jul 25, 2007	33.35	33.57	33.05	33.12	1,585,200	-0.18(-0.54%)
Jul 24, 2007	33.49	33.91	33.16	33.30	1,365,919	-0.44(-1.31%)
Jul 23, 2007	34.41	34.53	33.55	33.74	1,944,042	-1.34(-3.83%)
Jul 20, 2007	35.24	35.44	34.90	35.08	833,161	-0.16(-0.44%)
Jul 19, 2007	35.56	35.57	35.20	35.24	1,085,623	-0.03(-0.09%)
Jul 18, 2007	36.47	36.47	34.85	35.27	2,091,078	+0.20(+0.56%)
Jul 17, 2007	34.98	35.36	34.81	35.08	704,428	+0.20(+0.56%)
Jul 16, 2007	34.49	34.88	34.41	34.88	553,976	+0.40(+1.16%)
Jul 13, 2007	34.50	34.50	33.98	34.48	614,865	+0.08(+0.24%)
Jul 12, 2007	33.47	34.40	33.43	34.40	1,406,783	+0.93(+2.79%)
Jul 11, 2007	33.22	33.50	33.17	33.46	1,331,130	+0.19(+0.57%)
Jul 10, 2007	33.40	33.50	33.16	33.27	845,607	-0.27(-0.81%)
Jul 09, 2007	33.60	33.62	33.29	33.54	562,518	-0.13(-0.39%)
Jul 06, 2007	33.46	33.84	33.27	33.67	565,934	+0.30(+0.91%)
Jul 05, 2007	33.26	33.58	33.17	33.37	560,809	+0.08(+0.25%)
Jul 03, 2007	33.03	33.31	33.03	33.29	359,596	+0.27(+0.82%)
Jul 02, 2007	33.55	33.20	32.37	33.02	1,494,760	-0.13(-0.40%)
Jun 29, 2007	33.31	33.46	33.04	33.15	1,650,825	+0.88(+2.72%)
Jun 28, 2007	32.01	32.41	32.01	32.27	864,276	+0.26(+0.82%)
Jun 27, 2007	32.46	32.54	31.90	32.01	2,313,401	-0.47(-1.44%)
Jun 26, 2007	33.64	33.44	32.34	32.48	2,254,343	-1.16(-3.46%)
Jun 25, 2007	33.60	34.19	33.54	33.64	1,683,771	+0.29(+0.86%)
Jun 22, 2007	33.13	33.37	32.87	33.35	1,895,563	+0.12(+0.37%)
Jun 21, 2007	32.41	33.30	32.41	33.23	2,524,864	+0.76(+2.35%)
Jun 20, 2007	32.59	32.75	32.40	32.47	794,236	-0.07(-0.23%)
Jun 19, 2007	32.35	32.72	32.32	32.54	1,288,056	+0.19(+0.58%)
Jun 18, 2007	32.62	32.71	32.34	32.35	618,769	-0.17(-0.53%)
Jun 15, 2007	32.36	32.73	32.35	32.53	1,437,166	+0.36(+1.12%)
Jun 14, 2007	31.25	32.41	31.22	32.17	2,327,799	+0.98(+3.15%)
Jun 13, 2007	31.18	31.23	31.00	31.18	1,905,484	+0.04(+0.13%)
Jun 12, 2007	31.37	31.55	31.12	31.14	1,361,879	-0.18(-0.58%)
Jun 11, 2007	31.43	31.43	31.17	31.32	1,479,860	-0.15(-0.47%)
Jun 08, 2007	31.04	31.54	31.04	31.47	1,199,957	+0.48(+1.56%)
Jun 07, 2007	30.86	31.20	30.81	30.99	1,444,609	-0.02(-0.08%)
Jun 06, 2007	31.31	31.31	30.94	31.01	340,805	-0.38(-1.20%)
Jun 05, 2007	31.47	31.47	31.21	31.39	524,935	-0.12(-0.39%)
Jun 04, 2007	31.39	31.58	31.34	31.51	546,289	+0.06(+0.18%)
Jun 01, 2007	31.22	31.51	31.16	31.45	406,177	+0.21(+0.68%)
May 31, 2007	30.98	31.40	30.90	31.24	628,409	+0.30(+0.95%)
May 30, 2007	30.77	31.04	30.57	30.95	614,255	+0.13(+0.43%)
May 29, 2007	30.57	30.94	30.57	30.81	434,395	+0.29(+0.94%)
May 25, 2007	30.51	30.57	30.34	30.53	430,979	+0.02(+0.05%)
May 24, 2007	30.50	30.65	30.39	30.51	409,625	-0.11(-0.37%)
May 23, 2007	30.51	30.76	30.45	30.63	505,778	+0.14(+0.46%)
May 22, 2007	30.60	30.60	30.31	30.49	596,806	-0.06(-0.19%)
May 21, 2007	30.32	30.54	30.14	30.54	702,753	+0.20(+0.68%)
May 18, 2007	30.30	30.42	30.18	30.34	558,283	+0.04(+0.14%)
May 17, 2007	30.62	30.63	30.09	30.30	988,006	-0.41(-1.33%)
May 16, 2007	30.50	30.81	30.50	30.71	291,996	+0.18(+0.59%)
May 15, 2007	30.56	30.89	30.45	30.53	415,482	+0.04(+0.13%)
May 14, 2007	30.72	30.83	30.44	30.49	307,249	-0.18(-0.59%)
May 11, 2007	30.75	30.85	30.37	30.67	262,589	+0.00(+0.00%)
May 10, 2007	30.65	30.80	30.53	30.67	604,005	-0.24(-0.77%)
May 09, 2007	30.81	30.95	30.68	30.90	610,485	+0.11(+0.35%)
May 08, 2007	30.86	30.94	30.68	30.80	439,642	-0.13(-0.42%)
May 07, 2007	30.49	30.95	30.45	30.93	839,750	+0.44(+1.45%)
May 04, 2007	30.13	30.52	30.02	30.49	599,368	+0.36(+1.20%)
May 03, 2007	30.26	30.36	30.12	30.13	458,311	-0.20(-0.65%)
May 02, 2007	30.09	30.46	30.08	30.32	402,420	+0.20(+0.65%)

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.