Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.84	33.89	33.09	33.09	454,620	-0.48(-1.44%)
Jul 30, 2007	33.91	33.91	33.23	33.58	542,047	-0.42(-1.23%)
Jul 27, 2007	34.47	34.81	34.00	34.00	421,966	-0.60(-1.73%)
Jul 26, 2007	34.52	35.02	34.47	34.59	725,222	-0.44(-1.25%)
Jul 25, 2007	34.67	35.17	34.67	35.03	429,866	+0.61(+1.77%)
Jul 24, 2007	34.76	35.02	34.33	34.42	401,953	-0.63(-1.79%)
Jul 23, 2007	35.02	35.92	35.02	35.05	249,430	+0.11(+0.33%)
Jul 20, 2007	35.09	35.36	34.84	34.94	439,873	-0.23(-0.65%)
Jul 19, 2007	35.03	35.41	35.00	35.16	432,289	+0.23(+0.65%)
Jul 18, 2007	35.02	35.22	34.41	34.94	407,430	-0.27(-0.76%)
Jul 17, 2007	35.55	35.79	35.16	35.20	349,391	-0.38(-1.07%)
Jul 16, 2007	36.09	36.24	35.49	35.58	294,829	-0.63(-1.73%)
Jul 13, 2007	36.22	36.47	36.15	36.21	354,447	-0.19(-0.52%)
Jul 12, 2007	36.22	36.46	36.03	36.40	385,626	+0.46(+1.27%)
Jul 11, 2007	35.57	35.95	35.41	35.94	431,973	+0.31(+0.88%)
Jul 10, 2007	36.12	36.26	35.47	35.63	285,454	-0.75(-2.06%)
Jul 09, 2007	36.90	36.90	36.22	36.38	230,154	-0.51(-1.39%)
Jul 06, 2007	36.61	36.92	36.38	36.89	158,211	+0.21(+0.57%)
Jul 05, 2007	37.07	37.15	36.28	36.68	186,862	-0.41(-1.10%)
Jul 03, 2007	36.88	37.12	36.76	37.09	73,101	+0.33(+0.90%)
Jul 02, 2007	36.55	36.77	36.43	36.76	174,537	+0.45(+1.23%)
Jun 29, 2007	36.90	36.97	36.26	36.31	210,562	-0.42(-1.14%)
Jun 28, 2007	36.80	37.10	36.64	36.73	224,887	+0.02(+0.05%)
Jun 27, 2007	35.92	36.76	35.84	36.71	168,112	+0.51(+1.42%)
Jun 26, 2007	36.41	36.50	35.98	36.20	326,534	-0.08(-0.21%)
Jun 25, 2007	36.43	37.00	35.95	36.28	375,725	-0.15(-0.42%)
Jun 22, 2007	36.57	36.68	36.29	36.43	507,076	-0.30(-0.83%)
Jun 21, 2007	36.28	36.83	36.09	36.73	280,082	+0.44(+1.20%)
Jun 20, 2007	36.93	37.11	36.26	36.29	177,803	-0.56(-1.52%)
Jun 19, 2007	36.56	37.00	36.32	36.85	225,098	+0.23(+0.62%)
Jun 18, 2007	36.79	36.79	36.41	36.63	127,980	+0.00(+0.00%)
Jun 15, 2007	37.01	37.01	36.45	36.63	474,107	+0.65(+1.79%)
Jun 14, 2007	35.89	36.17	35.87	35.98	217,830	-0.04(-0.11%)
Jun 13, 2007	35.90	36.20	35.65	36.02	224,360	+0.14(+0.40%)
Jun 12, 2007	36.44	36.55	35.82	35.88	210,878	-0.56(-1.54%)
Jun 11, 2007	36.55	36.57	35.89	36.44	166,427	-0.24(-0.65%)
Jun 08, 2007	36.40	36.83	36.09	36.67	163,583	+0.30(+0.84%)
Jun 07, 2007	36.84	36.94	36.37	36.37	213,406	-0.62(-1.67%)
Jun 06, 2007	37.21	37.26	36.78	36.99	168,428	-0.35(-0.94%)
Jun 05, 2007	37.78	37.78	37.16	37.34	178,224	-0.56(-1.48%)
Jun 04, 2007	37.81	37.97	37.71	37.90	182,122	-0.08(-0.20%)
Jun 01, 2007	37.97	38.00	37.70	37.97	215,723	+0.12(+0.33%)
May 31, 2007	37.83	38.01	37.74	37.85	337,805	+0.07(+0.18%)
May 30, 2007	37.51	37.97	37.50	37.78	322,321	+0.05(+0.13%)
May 29, 2007	37.36	37.86	37.07	37.74	421,440	+0.47(+1.25%)
May 25, 2007	37.17	37.37	37.02	37.27	358,345	+0.25(+0.67%)
May 24, 2007	37.59	37.67	36.89	37.03	226,151	-0.54(-1.44%)
May 23, 2007	38.00	38.12	37.55	37.57	479,057	-0.40(-1.05%)
May 22, 2007	38.09	38.18	37.80	37.97	172,009	-0.17(-0.45%)
May 21, 2007	37.25	38.28	37.21	38.14	376,462	+0.77(+2.06%)
May 18, 2007	37.13	37.50	36.89	37.37	173,800	+0.28(+0.77%)
May 17, 2007	37.45	37.53	37.08	37.08	303,150	-0.53(-1.41%)
May 16, 2007	37.14	37.67	36.73	37.61	328,851	+0.47(+1.28%)
May 15, 2007	37.15	37.91	37.07	37.14	324,111	+0.13(+0.36%)
May 14, 2007	37.10	37.34	36.90	37.01	179,909	-0.11(-0.31%)
May 11, 2007	37.26	37.36	36.94	37.12	318,107	-0.01(-0.03%)
May 10, 2007	37.56	37.69	37.07	37.13	314,737	-0.60(-1.59%)
May 09, 2007	37.73	38.06	37.45	37.73	319,266	-0.13(-0.35%)
May 08, 2007	37.50	37.86	37.37	37.86	283,031	+0.19(+0.50%)
May 07, 2007	37.43	37.71	37.45	37.67	328,325	+0.24(+0.63%)
May 04, 2007	36.98	37.43	36.98	37.43	438,609	+0.46(+1.23%)
May 03, 2007	37.07	37.24	36.89	36.98	468,103	-0.09(-0.23%)
May 02, 2007	36.75	37.24	36.75	37.06	410,696	+0.31(+0.85%)

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.