Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.80	34.43	33.42	33.44	345,229	-0.18(-0.53%)
Jul 30, 2007	33.16	34.15	32.67	33.62	379,788	+0.42(+1.25%)
Jul 27, 2007	32.53	33.98	32.10	33.20	424,939	+0.56(+1.72%)
Jul 26, 2007	32.97	33.46	31.95	32.64	430,419	-0.70(-2.11%)
Jul 25, 2007	32.96	33.62	32.77	33.35	553,487	+0.78(+2.40%)
Jul 24, 2007	33.58	33.77	32.41	32.57	574,080	-1.37(-4.05%)
Jul 23, 2007	34.36	35.07	33.52	33.94	373,302	-0.52(-1.50%)
Jul 20, 2007	35.41	35.49	34.13	34.46	449,605	-1.03(-2.89%)
Jul 19, 2007	35.61	36.11	35.31	35.48	289,538	-0.16(-0.45%)
Jul 18, 2007	36.53	36.53	35.29	35.65	466,009	-0.94(-2.57%)
Jul 17, 2007	36.74	37.11	36.56	36.59	201,162	-0.20(-0.53%)
Jul 16, 2007	37.07	37.26	36.71	36.78	129,911	-0.30(-0.80%)
Jul 13, 2007	37.17	37.23	36.93	37.08	67,268	-0.22(-0.59%)
Jul 12, 2007	36.49	37.30	36.45	37.30	112,072	+0.88(+2.42%)
Jul 11, 2007	36.51	36.71	36.27	36.42	169,373	-0.15(-0.42%)
Jul 10, 2007	36.63	36.74	36.44	36.57	259,118	-0.31(-0.85%)
Jul 09, 2007	36.90	37.15	36.86	36.88	279,020	-0.08(-0.23%)
Jul 06, 2007	37.21	37.33	36.91	36.97	136,701	-0.35(-0.93%)
Jul 05, 2007	37.41	37.41	36.99	37.32	151,604	-0.10(-0.27%)
Jul 03, 2007	37.35	37.55	37.26	37.42	89,744	+0.07(+0.18%)
Jul 02, 2007	37.41	37.83	37.30	37.35	280,314	+0.14(+0.39%)
Jun 29, 2007	37.90	38.06	37.00	37.21	164,195	-0.57(-1.50%)
Jun 28, 2007	38.08	38.08	37.56	37.77	219,486	-0.31(-0.80%)
Jun 27, 2007	37.83	38.18	37.63	38.08	183,637	+0.05(+0.13%)
Jun 26, 2007	37.80	38.11	37.68	38.03	387,914	+0.35(+0.92%)
Jun 25, 2007	37.72	38.07	37.49	37.68	181,442	-0.14(-0.38%)
Jun 22, 2007	38.06	38.25	37.68	37.83	489,967	-0.33(-0.87%)
Jun 21, 2007	38.53	38.73	38.05	38.16	165,643	-0.36(-0.95%)
Jun 20, 2007	39.43	39.43	38.46	38.52	165,587	-0.88(-2.24%)
Jun 19, 2007	39.13	39.50	38.80	39.40	112,198	+0.11(+0.28%)
Jun 18, 2007	39.22	39.45	38.76	39.29	163,112	-0.04(-0.11%)
Jun 15, 2007	39.19	39.42	38.91	39.34	306,189	+0.64(+1.67%)
Jun 14, 2007	38.73	38.89	38.50	38.69	155,098	-0.06(-0.15%)
Jun 13, 2007	38.72	39.03	38.52	38.75	195,169	+0.04(+0.11%)
Jun 12, 2007	38.80	39.16	38.54	38.71	251,504	-0.37(-0.96%)
Jun 11, 2007	38.87	39.18	38.55	39.08	96,141	+0.16(+0.41%)
Jun 08, 2007	38.42	39.01	38.37	38.92	103,560	+0.44(+1.15%)
Jun 07, 2007	38.91	38.95	38.39	38.48	216,166	-0.51(-1.31%)
Jun 06, 2007	39.31	39.32	38.74	38.99	122,580	-0.41(-1.03%)
Jun 05, 2007	39.60	39.66	39.30	39.40	172,207	-0.32(-0.81%)
Jun 04, 2007	39.68	39.85	39.27	39.72	159,428	-0.02(-0.04%)
Jun 01, 2007	38.98	39.75	38.98	39.73	224,092	+0.80(+2.05%)
May 31, 2007	38.93	39.09	38.66	38.94	189,147	+0.01(+0.02%)
May 30, 2007	38.70	38.95	38.54	38.93	114,400	+0.07(+0.17%)
May 29, 2007	38.81	38.97	38.56	38.86	133,862	+0.12(+0.31%)
May 25, 2007	38.66	38.78	38.38	38.74	135,458	+0.10(+0.26%)
May 24, 2007	38.77	39.38	38.47	38.64	144,544	-0.25(-0.65%)
May 23, 2007	39.17	39.62	38.86	38.89	323,106	-0.25(-0.65%)
May 22, 2007	38.68	39.45	38.50	39.15	230,971	+0.36(+0.94%)
May 21, 2007	38.39	38.89	38.25	38.78	237,299	+0.36(+0.93%)
May 18, 2007	38.31	38.48	37.96	38.43	284,650	+0.11(+0.29%)
May 17, 2007	37.93	38.65	37.49	38.32	322,144	+0.44(+1.16%)
May 16, 2007	37.40	38.18	37.40	37.88	412,975	-0.06(-0.16%)
May 15, 2007	38.36	38.55	37.90	37.94	154,438	-0.52(-1.35%)
May 14, 2007	38.93	38.93	38.36	38.45	208,896	-0.55(-1.41%)
May 11, 2007	38.65	39.09	38.11	39.01	95,455	+0.48(+1.26%)
May 10, 2007	39.00	39.02	38.52	38.52	195,430	-0.56(-1.43%)
May 09, 2007	38.60	39.37	38.60	39.08	159,806	+0.33(+0.85%)
May 08, 2007	39.25	39.25	38.70	38.75	357,865	-0.56(-1.42%)
May 07, 2007	39.16	39.60	39.16	39.31	146,050	+0.05(+0.13%)
May 04, 2007	39.32	39.34	38.77	39.26	177,212	+0.02(+0.04%)
May 03, 2007	38.97	39.37	38.83	39.24	178,529	+0.38(+0.98%)
May 02, 2007	38.73	39.03	38.65	38.86	493,876	+0.05(+0.13%)

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.