Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.59	38.67	38.59	38.67	32,218	+0.11(+0.29%)
Jul 30, 2007	38.60	38.61	38.54	38.56	4,956	+0.01(+0.01%)
Jul 27, 2007	38.74	38.82	38.27	38.55	75,112	-0.24(-0.61%)
Jul 26, 2007	38.73	38.93	38.69	38.79	37,937	+0.17(+0.43%)
Jul 25, 2007	38.57	38.66	38.56	38.62	41,559	+0.08(+0.21%)
Jul 24, 2007	38.58	38.58	38.38	38.54	31,646	+0.05(+0.14%)
Jul 23, 2007	38.42	38.53	38.40	38.49	16,395	-0.03(-0.08%)
Jul 20, 2007	38.38	38.59	38.38	38.52	80,831	+0.25(+0.66%)
Jul 19, 2007	38.13	38.28	38.13	38.27	598,421	-0.02(-0.04%)
Jul 18, 2007	38.24	38.39	38.24	38.29	13,344	+0.09(+0.25%)
Jul 17, 2007	38.13	38.21	38.07	38.19	16,395	-0.08(-0.22%)
Jul 16, 2007	38.04	38.28	38.02	38.28	24,402	+0.25(+0.66%)
Jul 13, 2007	38.06	38.08	37.82	38.02	24,973	+0.12(+0.30%)
Jul 12, 2007	38.08	38.08	37.84	37.91	19,064	-0.15(-0.39%)
Jul 11, 2007	38.22	38.26	38.06	38.06	6,100	-0.12(-0.30%)
Jul 10, 2007	38.14	38.18	38.07	38.17	21,542	+0.33(+0.86%)
Jul 09, 2007	37.91	37.91	37.84	37.85	4,766	+0.11(+0.29%)
Jul 06, 2007	37.77	37.78	37.68	37.74	27,070	-0.15(-0.39%)
Jul 05, 2007	38.03	38.03	37.84	37.88	17,157	-0.33(-0.85%)
Jul 03, 2007	38.27	38.27	38.21	38.21	6,291	-0.18(-0.48%)
Jul 02, 2007	38.22	38.41	38.21	38.39	21,542	+0.02(+0.05%)
Jun 29, 2007	38.23	38.39	38.21	38.37	188,924	+0.27(+0.72%)
Jun 28, 2007	38.16	38.16	38.10	38.10	10,485	+0.00(+0.00%)
Jun 27, 2007	38.21	38.25	38.10	38.10	21,161	+0.04(+0.10%)
Jun 26, 2007	38.13	38.13	38.00	38.06	12,963	-0.01(-0.03%)
Jun 25, 2007	38.06	38.09	38.00	38.07	13,154	+0.19(+0.50%)
Jun 22, 2007	37.75	37.88	37.60	37.88	23,258	+0.13(+0.33%)
Jun 21, 2007	37.92	37.92	37.76	37.76	35,840	-0.19(-0.50%)
Jun 20, 2007	38.02	38.03	37.94	37.95	53,570	-0.19(-0.50%)
Jun 19, 2007	37.94	38.13	37.94	38.13	20,207	+0.22(+0.59%)
Jun 18, 2007	37.83	37.91	37.76	37.91	17,348	-0.00(-0.01%)
Jun 15, 2007	37.85	37.91	37.83	37.91	1,906	+0.30(+0.79%)
Jun 14, 2007	37.78	37.78	37.62	37.62	24,783	-0.01(-0.03%)
Jun 13, 2007	37.50	37.68	37.49	37.63	50,901	+0.21(+0.56%)
Jun 12, 2007	37.61	37.62	37.38	37.42	46,706	-0.43(-1.12%)
Jun 11, 2007	37.83	37.92	37.82	37.84	32,599	-0.14(-0.37%)
Jun 08, 2007	37.92	38.01	37.78	37.98	82,356	-0.04(-0.11%)
Jun 07, 2007	38.33	38.34	37.95	38.02	111,524	-0.55(-1.41%)
Jun 06, 2007	38.53	38.59	38.53	38.57	19,826	-0.02(-0.04%)
Jun 05, 2007	38.69	38.72	38.57	38.59	21,161	-0.17(-0.43%)
Jun 04, 2007	38.70	38.75	38.66	38.75	21,733	+0.16(+0.41%)
Jun 01, 2007	38.74	38.74	38.59	38.60	40,987	-0.36(-0.92%)
May 31, 2007	38.97	38.97	38.83	38.95	45,753	-0.01(-0.03%)
May 30, 2007	39.07	39.07	38.96	38.96	41,178	+0.05(+0.12%)
May 29, 2007	38.98	38.98	38.92	38.92	81,022	+0.00(+0.00%)
May 25, 2007	38.92	38.95	38.89	38.92	153,465	-0.06(-0.16%)
May 24, 2007	38.92	38.98	38.78	38.98	12,772	+0.06(+0.15%)
May 23, 2007	39.06	39.07	38.88	38.92	51,091	-0.15(-0.38%)
May 22, 2007	39.20	39.23	39.05	39.07	67,105	-0.12(-0.29%)
May 21, 2007	39.12	39.18	39.09	39.18	11,819	+0.05(+0.12%)
May 18, 2007	39.26	39.31	39.10	39.14	37,746	-0.17(-0.44%)
May 17, 2007	39.36	39.38	39.30	39.31	7,434	-0.15(-0.39%)
May 16, 2007	39.46	39.49	39.46	39.46	4,194	-0.01(-0.01%)
May 15, 2007	39.57	39.57	39.39	39.47	10,485	-0.04(-0.11%)
May 14, 2007	39.60	39.60	39.51	39.51	14,488	-0.05(-0.13%)
May 11, 2007	39.73	39.73	39.56	39.56	10,866	-0.08(-0.21%)
May 10, 2007	39.65	39.69	39.61	39.65	75,875	+0.02(+0.05%)
May 09, 2007	39.71	39.73	39.60	39.62	11,247	-0.14(-0.36%)
May 08, 2007	39.78	39.82	39.76	39.77	8,769	-0.01(-0.03%)
May 07, 2007	39.76	39.80	39.74	39.78	29,358	+0.06(+0.15%)
May 04, 2007	39.62	39.73	39.62	39.72	21,351	+0.17(+0.44%)
May 03, 2007	39.62	39.65	39.51	39.55	20,589	-0.15(-0.37%)
May 02, 2007	39.64	39.70	39.64	39.69	14,869	+0.04(+0.09%)

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.