Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.70	32.77	32.05	32.05	404,291	-0.30(-0.93%)
Jul 30, 2007	31.96	32.50	31.93	32.35	383,505	+0.37(+1.15%)
Jul 27, 2007	32.34	32.51	31.85	31.98	373,684	-0.41(-1.26%)
Jul 26, 2007	32.72	32.91	32.04	32.39	409,545	-0.67(-2.04%)
Jul 25, 2007	33.31	33.43	32.83	33.06	108,953	-0.15(-0.46%)
Jul 24, 2007	33.58	33.63	33.15	33.22	130,880	-0.49(-1.47%)
Jul 23, 2007	33.67	33.81	33.66	33.71	54,362	+0.19(+0.57%)
Jul 20, 2007	33.83	33.83	33.38	33.52	216,535	-0.45(-1.33%)
Jul 19, 2007	33.92	34.00	33.87	33.97	171,538	+0.20(+0.58%)
Jul 18, 2007	33.77	33.81	33.47	33.77	142,986	-0.08(-0.25%)
Jul 17, 2007	33.65	33.95	33.65	33.86	130,652	+0.18(+0.55%)
Jul 16, 2007	33.56	33.77	33.56	33.67	193,466	+0.15(+0.46%)
Jul 13, 2007	33.43	33.62	33.37	33.52	128,825	+0.23(+0.70%)
Jul 12, 2007	32.92	33.29	32.92	33.29	211,053	+0.51(+1.56%)
Jul 11, 2007	32.59	32.77	32.44	32.77	57,788	+0.30(+0.92%)
Jul 10, 2007	32.77	32.77	32.48	32.48	73,320	-0.47(-1.42%)
Jul 09, 2007	32.92	33.01	32.85	32.94	130,195	+0.17(+0.51%)
Jul 06, 2007	32.64	32.84	32.59	32.78	63,042	+0.11(+0.35%)
Jul 05, 2007	32.62	32.70	32.54	32.66	74,919	+0.01(+0.04%)
Jul 03, 2007	32.66	32.72	32.61	32.65	44,083	+0.13(+0.40%)
Jul 02, 2007	32.38	32.58	32.32	32.52	108,724	+0.35(+1.08%)
Jun 29, 2007	32.24	32.48	32.05	32.17	106,897	+0.00(+0.00%)
Jun 28, 2007	32.10	32.34	32.10	32.17	124,028	-0.07(-0.23%)
Jun 27, 2007	31.85	32.25	31.84	32.25	73,320	+0.33(+1.04%)
Jun 26, 2007	32.31	32.31	31.92	31.92	75,147	-0.28(-0.88%)
Jun 25, 2007	32.47	32.56	32.11	32.20	124,713	-0.17(-0.53%)
Jun 22, 2007	32.52	32.58	32.28	32.37	110,552	-0.23(-0.71%)
Jun 21, 2007	32.39	32.66	32.30	32.60	81,771	+0.11(+0.32%)
Jun 20, 2007	32.92	32.95	32.50	32.50	64,184	-0.28(-0.84%)
Jun 19, 2007	32.54	32.84	32.44	32.77	129,967	+0.18(+0.56%)
Jun 18, 2007	32.68	32.68	32.51	32.59	62,585	-0.04(-0.11%)
Jun 15, 2007	32.69	32.73	32.61	32.63	45,682	+0.21(+0.63%)
Jun 14, 2007	32.24	32.51	32.24	32.42	40,200	+0.25(+0.78%)
Jun 13, 2007	31.78	32.19	31.74	32.17	68,067	+0.54(+1.70%)
Jun 12, 2007	31.85	31.88	31.63	31.63	74,919	-0.28(-0.89%)
Jun 11, 2007	31.83	32.07	31.79	31.92	56,646	+0.01(+0.03%)
Jun 08, 2007	31.52	31.91	31.41	31.91	218,819	+0.44(+1.39%)
Jun 07, 2007	31.95	32.00	31.47	31.47	121,059	-0.57(-1.79%)
Jun 06, 2007	32.25	32.25	31.93	32.04	61,214	-0.35(-1.07%)
Jun 05, 2007	32.45	32.45	32.24	32.39	61,900	-0.13(-0.39%)
Jun 04, 2007	32.46	32.55	32.41	32.52	31,064	+0.09(+0.27%)
Jun 01, 2007	32.45	32.56	32.35	32.43	43,626	+0.06(+0.19%)
May 31, 2007	32.29	32.41	32.20	32.37	65,097	+0.19(+0.60%)
May 30, 2007	31.71	32.18	31.71	32.17	104,384	+0.32(+1.00%)
May 29, 2007	31.88	31.96	31.72	31.85	235,037	+0.06(+0.19%)
May 25, 2007	31.71	31.84	31.69	31.79	35,175	+0.26(+0.83%)
May 24, 2007	31.89	32.03	31.53	31.53	41,342	-0.26(-0.81%)
May 23, 2007	31.84	31.99	31.79	31.79	31,749	+0.01(+0.04%)
May 22, 2007	31.77	31.84	31.64	31.78	38,145	+0.04(+0.12%)
May 21, 2007	31.63	31.82	31.63	31.74	77,432	+0.11(+0.35%)
May 18, 2007	31.53	31.67	31.53	31.63	102,329	+0.13(+0.42%)
May 17, 2007	31.46	31.56	31.42	31.50	18,044	+0.02(+0.07%)
May 16, 2007	31.44	31.49	31.31	31.47	36,089	+0.18(+0.56%)
May 15, 2007	31.39	31.58	31.28	31.30	38,601	+0.01(+0.03%)
May 14, 2007	31.43	31.46	31.21	31.29	30,835	-0.14(-0.43%)
May 11, 2007	31.32	31.43	31.24	31.43	36,546	+0.29(+0.94%)
May 10, 2007	31.39	31.41	31.11	31.13	44,769	-0.40(-1.28%)
May 09, 2007	31.29	31.55	31.29	31.53	45,225	+0.21(+0.68%)
May 08, 2007	31.15	31.32	31.12	31.32	78,345	+0.02(+0.06%)
May 07, 2007	31.32	31.38	31.29	31.30	65,326	+0.05(+0.15%)
May 04, 2007	31.31	31.36	31.21	31.25	38,373	+0.00(+0.00%)
May 03, 2007	31.19	31.26	31.15	31.25	54,819	+0.17(+0.53%)
May 02, 2007	30.86	31.18	30.86	31.09	85,198	+0.32(+1.03%)

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.