Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.80	32.85	32.44	32.46	4,544,457	-0.18(-0.54%)
Jul 30, 2007	32.58	32.74	32.40	32.64	5,471,489	+0.09(+0.27%)
Jul 27, 2007	32.78	33.11	32.28	32.55	6,210,821	+0.03(+0.08%)
Jul 26, 2007	32.58	32.97	32.47	32.52	7,607,905	-0.01(-0.02%)
Jul 25, 2007	31.98	32.69	31.98	32.53	4,176,739	+0.09(+0.29%)
Jul 24, 2007	32.53	32.69	32.36	32.44	4,632,388	-0.28(-0.84%)
Jul 23, 2007	32.62	32.81	32.53	32.71	2,405,656	+0.28(+0.87%)
Jul 20, 2007	32.59	32.67	32.37	32.43	3,486,222	-0.27(-0.82%)
Jul 19, 2007	32.46	32.74	32.41	32.70	1,793,069	+0.28(+0.85%)
Jul 18, 2007	32.15	32.48	32.10	32.42	4,400,772	+0.24(+0.74%)
Jul 17, 2007	32.24	32.49	32.16	32.18	3,595,755	-0.37(-1.14%)
Jul 16, 2007	32.67	32.77	32.54	32.55	1,804,200	-0.17(-0.52%)
Jul 13, 2007	32.67	32.82	32.42	32.72	2,371,339	-0.01(-0.04%)
Jul 12, 2007	32.38	32.74	32.20	32.74	2,384,906	+0.47(+1.46%)
Jul 11, 2007	32.15	32.33	32.11	32.27	1,939,751	+0.10(+0.31%)
Jul 10, 2007	32.32	32.41	32.10	32.17	1,867,128	-0.21(-0.64%)
Jul 09, 2007	32.45	32.60	32.28	32.37	1,483,903	-0.01(-0.04%)
Jul 06, 2007	32.42	32.42	32.09	32.38	1,938,155	-0.16(-0.48%)
Jul 05, 2007	32.17	32.67	32.17	32.54	2,450,826	+0.28(+0.85%)
Jul 03, 2007	32.44	32.47	32.24	32.27	1,189,899	-0.16(-0.50%)
Jul 02, 2007	32.47	32.67	32.38	32.43	2,483,546	-0.02(-0.06%)
Jun 29, 2007	32.29	32.54	32.22	32.45	2,989,203	+0.16(+0.49%)
Jun 28, 2007	32.63	32.42	31.98	32.29	2,779,846	+0.09(+0.27%)
Jun 27, 2007	32.25	32.51	32.17	32.20	4,199,402	-0.17(-0.52%)
Jun 26, 2007	32.62	32.67	32.26	32.37	3,648,546	-0.14(-0.44%)
Jun 25, 2007	32.15	32.63	32.03	32.52	4,088,274	+0.34(+1.05%)
Jun 22, 2007	32.47	32.58	32.14	32.18	3,089,908	-0.29(-0.91%)
Jun 21, 2007	32.33	32.67	32.34	32.47	2,940,407	+0.14(+0.45%)
Jun 20, 2007	32.58	32.62	32.32	32.33	4,722,090	-0.20(-0.62%)
Jun 19, 2007	32.53	32.64	32.45	32.53	4,576,365	+0.00(+0.00%)
Jun 18, 2007	32.70	32.76	32.47	32.53	3,208,978	-0.16(-0.48%)
Jun 15, 2007	32.67	32.89	32.62	32.69	2,878,104	+0.04(+0.13%)
Jun 14, 2007	32.62	32.73	32.54	32.64	2,658,799	-0.04(-0.12%)
Jun 13, 2007	32.57	32.76	32.46	32.68	3,829,386	+0.32(+0.99%)
Jun 12, 2007	32.57	32.76	32.36	32.36	2,619,535	-0.50(-1.53%)
Jun 11, 2007	32.60	32.94	32.42	32.86	4,916,172	+0.25(+0.77%)
Jun 08, 2007	32.30	32.62	32.08	32.61	3,142,899	+0.13(+0.39%)
Jun 07, 2007	32.97	33.04	32.47	32.49	3,316,715	-0.65(-1.97%)
Jun 06, 2007	33.14	33.30	32.98	33.14	3,072,640	-0.08(-0.23%)
Jun 05, 2007	34.17	33.68	33.18	33.21	4,978,265	-0.65(-1.91%)
Jun 04, 2007	33.76	33.95	33.64	33.86	2,078,134	-0.18(-0.52%)
Jun 01, 2007	33.86	34.10	33.84	34.03	2,925,189	+0.21(+0.63%)
May 31, 2007	33.80	33.91	33.54	33.82	2,227,581	+0.02(+0.06%)
May 30, 2007	33.51	33.80	33.24	33.80	2,998,009	+0.11(+0.32%)
May 29, 2007	33.51	34.08	33.49	33.69	2,264,719	+0.18(+0.54%)
May 25, 2007	33.46	33.76	33.45	33.51	1,496,033	+0.09(+0.26%)
May 24, 2007	33.29	33.81	33.36	33.42	2,286,426	+0.14(+0.41%)
May 23, 2007	33.66	33.68	33.28	33.29	1,476,241	-0.31(-0.91%)
May 22, 2007	33.58	33.70	33.41	33.59	1,247,359	+0.01(+0.04%)
May 21, 2007	33.54	33.67	33.48	33.58	2,146,294	-0.03(-0.09%)
May 18, 2007	33.41	33.64	33.38	33.61	2,108,779	+0.23(+0.68%)
May 17, 2007	33.57	33.56	33.34	33.39	2,443,484	-0.18(-0.54%)
May 16, 2007	33.21	33.60	33.19	33.57	1,736,407	+0.38(+1.15%)
May 15, 2007	33.39	33.45	33.16	33.19	2,236,628	-0.21(-0.62%)
May 14, 2007	33.25	33.56	33.17	33.39	1,847,017	+0.14(+0.43%)
May 11, 2007	33.39	33.39	33.09	33.25	2,151,913	-0.11(-0.32%)
May 10, 2007	33.78	33.78	33.03	33.36	2,448,432	-0.55(-1.61%)
May 09, 2007	33.64	33.92	33.64	33.90	4,136,637	+0.32(+0.95%)
May 08, 2007	33.31	33.73	33.31	33.58	2,179,966	+0.16(+0.49%)
May 07, 2007	33.34	33.51	33.31	33.42	1,033,002	+0.08(+0.24%)
May 04, 2007	33.12	33.39	32.97	33.34	1,633,298	+0.22(+0.66%)
May 03, 2007	33.18	33.21	32.82	33.12	3,243,195	-0.08(-0.23%)
May 02, 2007	33.42	33.42	33.02	33.19	2,522,970	-0.24(-0.73%)

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.