Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.82	32.87	32.45	32.48	4,541,755	-0.18(-0.54%)
Jul 30, 2007	32.60	32.76	32.42	32.66	5,468,236	+0.09(+0.27%)
Jul 27, 2007	32.80	33.13	32.30	32.57	6,207,128	+0.03(+0.08%)
Jul 26, 2007	32.60	32.99	32.49	32.54	7,603,382	-0.01(-0.02%)
Jul 25, 2007	32.00	32.71	32.00	32.55	4,174,256	+0.09(+0.29%)
Jul 24, 2007	32.55	32.71	32.38	32.45	4,629,634	-0.28(-0.84%)
Jul 23, 2007	32.64	32.83	32.55	32.73	2,404,226	+0.28(+0.87%)
Jul 20, 2007	32.61	32.69	32.39	32.45	3,484,149	-0.27(-0.82%)
Jul 19, 2007	32.48	32.76	32.43	32.72	1,792,003	+0.28(+0.85%)
Jul 18, 2007	32.17	32.50	32.12	32.44	4,398,156	+0.24(+0.74%)
Jul 17, 2007	32.26	32.50	32.18	32.20	3,593,617	-0.37(-1.14%)
Jul 16, 2007	32.69	32.79	32.56	32.57	1,803,128	-0.17(-0.52%)
Jul 13, 2007	32.69	32.84	32.44	32.74	2,369,930	-0.01(-0.04%)
Jul 12, 2007	32.40	32.76	32.22	32.76	2,383,489	+0.47(+1.46%)
Jul 11, 2007	32.17	32.35	32.13	32.29	1,938,598	+0.10(+0.31%)
Jul 10, 2007	32.34	32.43	32.12	32.18	1,866,018	-0.21(-0.64%)
Jul 09, 2007	32.47	32.62	32.30	32.39	1,483,020	-0.01(-0.04%)
Jul 06, 2007	32.44	32.44	32.11	32.40	1,937,003	-0.16(-0.48%)
Jul 05, 2007	32.19	32.69	32.19	32.56	2,449,369	+0.28(+0.85%)
Jul 03, 2007	32.46	32.49	32.26	32.29	1,189,192	-0.16(-0.50%)
Jul 02, 2007	32.49	32.69	32.40	32.45	2,482,069	-0.02(-0.06%)
Jun 29, 2007	32.31	32.56	32.23	32.47	2,987,426	+0.16(+0.49%)
Jun 28, 2007	32.65	32.44	32.00	32.31	2,778,193	+0.09(+0.27%)
Jun 27, 2007	32.27	32.53	32.19	32.22	4,196,905	-0.17(-0.52%)
Jun 26, 2007	32.64	32.69	32.28	32.39	3,646,377	-0.14(-0.44%)
Jun 25, 2007	32.17	32.65	32.05	32.54	4,085,844	+0.34(+1.05%)
Jun 22, 2007	32.49	32.60	32.16	32.20	3,088,071	-0.29(-0.91%)
Jun 21, 2007	32.35	32.69	32.36	32.49	2,938,659	+0.14(+0.45%)
Jun 20, 2007	32.60	32.64	32.34	32.35	4,719,282	-0.20(-0.62%)
Jun 19, 2007	32.55	32.66	32.47	32.55	4,573,644	+0.00(+0.00%)
Jun 18, 2007	32.72	32.78	32.49	32.55	3,207,070	-0.16(-0.48%)
Jun 15, 2007	32.69	32.91	32.64	32.71	2,876,393	+0.04(+0.13%)
Jun 14, 2007	32.64	32.75	32.56	32.66	2,657,218	-0.04(-0.11%)
Jun 13, 2007	32.59	32.78	32.48	32.70	3,827,109	+0.32(+0.99%)
Jun 12, 2007	32.59	32.78	32.38	32.38	2,617,977	-0.50(-1.53%)
Jun 11, 2007	32.62	32.96	32.44	32.88	4,913,249	+0.25(+0.77%)
Jun 08, 2007	32.32	32.64	32.10	32.63	3,141,030	+0.13(+0.39%)
Jun 07, 2007	32.99	33.06	32.49	32.50	3,314,743	-0.65(-1.97%)
Jun 06, 2007	33.16	33.32	33.00	33.16	3,070,813	-0.08(-0.23%)
Jun 05, 2007	34.19	33.70	33.20	33.23	4,975,306	-0.65(-1.91%)
Jun 04, 2007	33.78	33.97	33.66	33.88	2,076,899	-0.18(-0.52%)
Jun 01, 2007	33.88	34.12	33.86	34.05	2,923,450	+0.21(+0.63%)
May 31, 2007	33.82	33.93	33.56	33.84	2,226,257	+0.02(+0.06%)
May 30, 2007	33.53	33.82	33.26	33.82	2,996,226	+0.11(+0.32%)
May 29, 2007	33.53	34.10	33.51	33.71	2,263,373	+0.18(+0.54%)
May 25, 2007	33.48	33.78	33.47	33.53	1,495,144	+0.09(+0.26%)
May 24, 2007	33.31	33.83	33.38	33.44	2,285,067	+0.14(+0.41%)
May 23, 2007	33.68	33.70	33.30	33.31	1,475,364	-0.31(-0.91%)
May 22, 2007	33.60	33.72	33.43	33.61	1,246,618	+0.01(+0.04%)
May 21, 2007	33.56	33.69	33.50	33.60	2,145,018	-0.03(-0.09%)
May 18, 2007	33.43	33.66	33.40	33.63	2,107,526	+0.23(+0.68%)
May 17, 2007	33.59	33.58	33.36	33.41	2,442,031	-0.18(-0.54%)
May 16, 2007	33.23	33.62	33.21	33.59	1,735,375	+0.38(+1.15%)
May 15, 2007	33.41	33.47	33.18	33.21	2,235,298	-0.21(-0.62%)
May 14, 2007	33.27	33.58	33.19	33.41	1,845,919	+0.14(+0.43%)
May 11, 2007	33.41	33.41	33.11	33.27	2,150,633	-0.11(-0.32%)
May 10, 2007	33.80	33.80	33.05	33.38	2,446,976	-0.55(-1.61%)
May 09, 2007	33.66	33.94	33.66	33.92	4,134,177	+0.32(+0.95%)
May 08, 2007	33.33	33.75	33.33	33.60	2,178,670	+0.16(+0.49%)
May 07, 2007	33.36	33.53	33.33	33.44	1,032,387	+0.08(+0.24%)
May 04, 2007	33.14	33.41	32.99	33.36	1,632,327	+0.22(+0.66%)
May 03, 2007	33.20	33.23	32.84	33.14	3,241,267	-0.08(-0.23%)
May 02, 2007	33.44	33.44	33.04	33.21	2,521,470	-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.