Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.07	30.67	29.31	29.36	51,070,308	-0.49(-1.65%)
Jul 30, 2007	29.85	30.11	29.09	29.85	48,439,780	+0.35(+1.18%)
Jul 27, 2007	29.41	30.18	29.15	29.51	59,479,828	+0.10(+0.34%)
Jul 26, 2007	29.55	29.72	29.02	29.41	76,747,968	-0.79(-2.63%)
Jul 25, 2007	30.47	30.83	29.55	30.20	60,219,848	-0.05(-0.15%)
Jul 24, 2007	31.11	31.32	30.10	30.25	53,520,992	-1.21(-3.84%)
Jul 23, 2007	31.86	31.94	31.40	31.46	30,758,286	-0.27(-0.86%)
Jul 20, 2007	32.56	32.56	31.61	31.73	45,983,788	-0.71(-2.18%)
Jul 19, 2007	33.02	33.15	31.92	32.44	39,271,740	-0.17(-0.53%)
Jul 18, 2007	32.56	32.88	31.91	32.61	53,266,024	-0.69(-2.08%)
Jul 17, 2007	33.32	33.68	33.24	33.30	27,385,910	+0.06(+0.18%)
Jul 16, 2007	33.30	33.66	33.18	33.24	18,382,596	-0.15(-0.44%)
Jul 13, 2007	33.14	33.50	32.87	33.39	24,572,904	+0.35(+1.05%)
Jul 12, 2007	32.48	33.11	32.11	33.04	28,738,510	+0.93(+2.91%)
Jul 11, 2007	31.70	32.32	31.44	32.11	40,825,732	+0.41(+1.30%)
Jul 10, 2007	32.22	32.40	31.66	31.70	32,799,108	-0.85(-2.62%)
Jul 09, 2007	33.08	32.88	32.38	32.55	15,855,190	-0.12(-0.37%)
Jul 06, 2007	32.44	32.80	32.32	32.67	16,176,876	+0.12(+0.37%)
Jul 05, 2007	32.76	32.92	32.46	32.55	17,391,936	-0.37(-1.11%)
Jul 03, 2007	32.82	33.08	32.72	32.92	11,157,999	+0.13(+0.39%)
Jul 02, 2007	32.62	32.86	32.40	32.79	23,560,748	+0.47(+1.44%)
Jun 29, 2007	32.84	32.89	32.09	32.32	32,623,640	-0.34(-1.04%)
Jun 28, 2007	32.86	33.01	32.40	32.66	21,630,826	-0.19(-0.57%)
Jun 27, 2007	32.20	32.89	32.08	32.85	24,513,622	+0.43(+1.32%)
Jun 26, 2007	32.26	32.72	32.22	32.42	28,425,774	+0.16(+0.50%)
Jun 25, 2007	32.50	32.83	32.06	32.26	25,841,726	-0.24(-0.74%)
Jun 22, 2007	33.25	33.19	32.41	32.50	37,638,608	-0.75(-2.25%)
Jun 21, 2007	33.19	33.28	32.48	33.25	29,086,558	+0.25(+0.77%)
Jun 20, 2007	33.96	34.02	32.97	33.00	22,365,792	-0.93(-2.73%)
Jun 19, 2007	33.65	33.94	33.55	33.92	18,364,556	+0.28(+0.83%)
Jun 18, 2007	33.91	33.92	33.58	33.64	13,930,729	-0.09(-0.26%)
Jun 15, 2007	33.78	34.02	33.64	33.73	27,511,610	+0.16(+0.48%)
Jun 14, 2007	33.31	33.91	33.31	33.57	18,647,554	+0.02(+0.06%)
Jun 13, 2007	33.11	33.62	33.04	33.55	21,746,436	+0.63(+1.91%)
Jun 12, 2007	33.50	33.62	32.92	32.92	23,068,190	-0.72(-2.14%)
Jun 11, 2007	33.63	33.92	33.38	33.64	16,776,113	+0.01(+0.04%)
Jun 08, 2007	33.24	33.68	33.05	33.63	20,332,460	+0.39(+1.18%)
Jun 07, 2007	33.56	33.79	33.18	33.24	26,100,322	-0.49(-1.46%)
Jun 06, 2007	34.17	34.18	33.53	33.73	20,805,520	-0.44(-1.29%)
Jun 05, 2007	34.18	34.35	34.15	34.17	20,411,308	-0.23(-0.68%)
Jun 04, 2007	34.40	34.56	34.38	34.40	16,671,784	-0.22(-0.64%)
Jun 01, 2007	34.58	34.74	34.46	34.62	18,144,132	+0.05(+0.14%)
May 31, 2007	34.86	34.90	34.47	34.58	16,523,815	-0.15(-0.44%)
May 30, 2007	34.57	34.73	34.26	34.73	15,354,079	+0.16(+0.46%)
May 29, 2007	34.46	34.64	34.32	34.57	14,318,147	+0.12(+0.35%)
May 25, 2007	34.38	34.59	34.20	34.45	16,129,829	+0.03(+0.10%)
May 24, 2007	34.69	34.85	34.32	34.42	19,644,864	-0.27(-0.77%)
May 23, 2007	34.88	35.12	34.64	34.68	16,858,196	-0.20(-0.57%)
May 22, 2007	35.07	35.15	34.75	34.88	14,422,452	-0.18(-0.51%)
May 21, 2007	34.95	35.23	34.90	35.07	15,601,170	+0.01(+0.04%)
May 18, 2007	35.11	35.31	34.99	35.05	16,660,599	-0.01(-0.04%)
May 17, 2007	35.46	35.36	35.03	35.07	13,565,243	-0.28(-0.79%)
May 16, 2007	34.94	35.41	34.82	35.35	19,373,650	+0.63(+1.83%)
May 15, 2007	34.69	35.17	34.69	34.71	16,645,589	+0.13(+0.39%)
May 14, 2007	34.79	34.80	34.39	34.58	14,004,217	-0.21(-0.61%)
May 11, 2007	34.77	34.95	34.50	34.79	18,615,700	+0.10(+0.29%)
May 10, 2007	35.22	35.38	34.66	34.69	20,203,078	-0.80(-2.26%)
May 09, 2007	35.06	35.53	34.98	35.49	18,829,002	+0.50(+1.43%)
May 08, 2007	35.01	35.13	34.84	34.99	13,532,536	-0.19(-0.53%)
May 07, 2007	35.23	35.33	35.06	35.18	11,055,102	+0.07(+0.19%)
May 04, 2007	35.23	35.39	35.09	35.11	17,952,344	-0.05(-0.13%)
May 03, 2007	35.25	35.31	34.94	35.16	14,622,318	+0.10(+0.29%)
May 02, 2007	34.86	35.21	34.69	35.06	19,438,892	+0.19(+0.55%)

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.