Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.64	34.68	33.87	33.95	13,181,648	-0.43(-1.24%)
Jul 30, 2007	34.48	34.56	34.05	34.37	9,318,128	-0.16(-0.45%)
Jul 27, 2007	35.45	35.52	34.52	34.53	10,123,799	-1.05(-2.96%)
Jul 26, 2007	36.34	36.52	35.42	35.59	13,329,043	-1.09(-2.98%)
Jul 25, 2007	35.77	36.87	35.77	36.68	11,656,200	+0.80(+2.22%)
Jul 24, 2007	36.47	36.99	35.87	35.88	17,381,188	+0.00(+0.00%)
Jul 23, 2007	35.41	35.94	35.33	35.88	9,381,872	+0.72(+2.03%)
Jul 20, 2007	35.00	35.48	35.00	35.16	10,927,124	-0.22(-0.62%)
Jul 19, 2007	35.28	35.45	35.03	35.38	7,490,010	+0.21(+0.59%)
Jul 18, 2007	35.27	35.30	35.00	35.18	8,633,205	-0.22(-0.62%)
Jul 17, 2007	35.56	35.65	35.27	35.40	6,844,752	-0.31(-0.86%)
Jul 16, 2007	35.55	35.97	35.55	35.70	5,741,205	-0.02(-0.05%)
Jul 13, 2007	35.84	35.87	35.48	35.72	4,611,253	+0.08(+0.23%)
Jul 12, 2007	35.02	35.72	34.92	35.64	6,840,227	+0.65(+1.85%)
Jul 11, 2007	34.70	35.03	34.61	35.00	5,585,055	+0.20(+0.58%)
Jul 10, 2007	34.96	35.18	34.78	34.79	6,695,311	-0.38(-1.07%)
Jul 09, 2007	35.64	35.70	35.14	35.17	8,419,567	-0.38(-1.06%)
Jul 06, 2007	35.56	35.62	35.27	35.55	5,277,377	+0.05(+0.14%)
Jul 05, 2007	35.66	35.75	35.40	35.50	4,263,214	-0.14(-0.41%)
Jul 03, 2007	35.75	35.77	35.49	35.64	2,383,157	+0.04(+0.11%)
Jul 02, 2007	35.30	35.60	35.21	35.60	5,753,713	+0.53(+1.52%)
Jun 29, 2007	35.26	35.40	34.84	35.07	7,027,226	-0.19(-0.53%)
Jun 28, 2007	35.38	35.59	35.21	35.26	5,444,154	-0.09(-0.25%)
Jun 27, 2007	34.78	35.40	34.77	35.35	8,125,327	+0.28(+0.81%)
Jun 26, 2007	34.82	35.20	34.76	35.06	7,947,735	+0.24(+0.70%)
Jun 25, 2007	35.30	35.37	34.71	34.82	9,450,707	-0.20(-0.57%)
Jun 22, 2007	35.56	35.63	34.88	35.02	9,088,961	-0.63(-1.78%)
Jun 21, 2007	35.63	35.74	35.21	35.65	6,543,917	+0.03(+0.07%)
Jun 20, 2007	36.14	36.36	35.58	35.63	7,849,702	-0.62(-1.70%)
Jun 19, 2007	36.09	36.34	36.02	36.24	6,565,770	+0.21(+0.59%)
Jun 18, 2007	36.23	36.40	35.91	36.03	4,852,268	-0.19(-0.54%)
Jun 15, 2007	36.40	36.57	36.09	36.23	7,869,938	+0.21(+0.59%)
Jun 14, 2007	35.80	36.26	35.65	36.01	7,696,261	+0.28(+0.77%)
Jun 13, 2007	35.74	35.97	35.38	35.74	9,089,498	+0.10(+0.28%)
Jun 12, 2007	35.70	35.95	35.52	35.64	6,895,756	-0.33(-0.92%)
Jun 11, 2007	35.82	36.20	35.64	35.97	7,869,704	+0.18(+0.51%)
Jun 08, 2007	35.65	35.87	35.40	35.79	11,145,414	+0.06(+0.16%)
Jun 07, 2007	36.46	36.50	35.59	35.73	19,390,224	-0.85(-2.33%)
Jun 06, 2007	37.28	37.15	36.50	36.58	9,441,673	-0.45(-1.20%)
Jun 05, 2007	37.14	37.16	36.86	37.03	8,410,563	-0.10(-0.27%)
Jun 04, 2007	36.99	37.17	36.87	37.13	7,765,573	+0.14(+0.37%)
Jun 01, 2007	36.86	37.00	36.66	36.99	6,136,421	+0.20(+0.55%)
May 31, 2007	37.19	37.27	36.64	36.79	8,576,655	-0.39(-1.05%)
May 30, 2007	37.32	37.20	36.73	37.18	8,135,371	-0.14(-0.37%)
May 29, 2007	37.22	37.37	36.90	37.32	5,101,470	+0.06(+0.17%)
May 25, 2007	36.78	37.34	36.78	37.25	2,902,390	+0.11(+0.29%)
May 24, 2007	37.59	37.59	37.08	37.15	6,215,509	-0.13(-0.35%)
May 23, 2007	37.36	37.50	37.21	37.28	4,643,215	-0.08(-0.22%)
May 22, 2007	37.65	37.66	37.28	37.36	4,932,573	-0.06(-0.15%)
May 21, 2007	37.28	37.59	37.15	37.42	10,872,277	+0.16(+0.42%)
May 18, 2007	37.03	37.40	37.03	37.26	4,847,169	+0.22(+0.59%)
May 17, 2007	37.03	37.14	36.82	37.04	4,444,974	-0.06(-0.15%)
May 16, 2007	37.19	37.32	36.95	37.10	6,277,786	-0.08(-0.22%)
May 15, 2007	37.14	37.41	37.08	37.18	6,495,662	+0.02(+0.05%)
May 14, 2007	36.67	37.25	36.68	37.16	7,509,816	+0.49(+1.33%)
May 11, 2007	36.85	36.85	36.34	36.67	12,061,314	-0.18(-0.48%)
May 10, 2007	37.32	37.39	36.80	36.85	9,825,187	-0.65(-1.74%)
May 09, 2007	37.39	37.52	37.27	37.50	7,654,069	-0.05(-0.13%)
May 08, 2007	37.43	37.64	37.31	37.55	13,475,548	+0.07(+0.18%)
May 07, 2007	37.37	37.63	37.37	37.48	7,292,994	+0.11(+0.30%)
May 04, 2007	37.12	37.49	36.98	37.37	9,847,531	+0.25(+0.68%)
May 03, 2007	37.31	37.41	37.01	37.12	6,632,610	-0.01(-0.03%)
May 02, 2007	37.03	37.34	36.88	37.13	7,268,110	+0.17(+0.46%)

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.