Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.10	33.19	31.77	31.84	26,800	-1.05(-3.19%)
Jul 30, 2007	32.10	33.35	31.50	32.89	25,000	+0.90(+2.81%)
Jul 27, 2007	33.20	33.20	31.92	31.99	19,800	-1.01(-3.06%)
Jul 26, 2007	33.80	33.80	32.96	33.00	25,300	-0.94(-2.77%)
Jul 25, 2007	34.70	34.70	33.90	33.94	9,500	-0.89(-2.56%)
Jul 24, 2007	34.45	34.99	34.27	34.83	22,900	+0.23(+0.66%)
Jul 23, 2007	34.05	35.34	34.05	34.60	14,600	+0.76(+2.25%)
Jul 20, 2007	35.24	35.24	31.42	33.84	41,600	-1.48(-4.19%)
Jul 19, 2007	35.78	35.78	34.90	35.32	10,500	-0.16(-0.45%)
Jul 18, 2007	36.62	36.72	34.68	35.48	38,700	-1.32(-3.59%)
Jul 17, 2007	36.70	37.33	36.50	36.80	8,000	-0.05(-0.14%)
Jul 16, 2007	37.12	37.30	36.60	36.85	27,400	-0.32(-0.86%)
Jul 13, 2007	37.35	37.46	37.07	37.17	4,600	+0.05(+0.13%)
Jul 12, 2007	37.10	37.54	37.03	37.12	18,900	+0.32(+0.87%)
Jul 11, 2007	37.00	37.16	36.72	36.80	21,700	-0.20(-0.54%)
Jul 10, 2007	36.85	37.87	36.75	37.00	28,300	-0.24(-0.64%)
Jul 09, 2007	37.35	37.52	36.90	37.24	11,200	+0.18(+0.49%)
Jul 06, 2007	37.00	37.42	36.50	37.06	13,100	+0.06(+0.16%)
Jul 05, 2007	37.34	37.34	36.91	37.00	30,000	-0.34(-0.91%)
Jul 03, 2007	37.37	37.37	37.21	37.34	3,900	+0.05(+0.13%)
Jul 02, 2007	36.85	37.43	36.73	37.29	16,700	+0.56(+1.52%)
Jun 29, 2007	37.87	37.87	36.72	36.73	11,200	-0.25(-0.68%)
Jun 28, 2007	37.00	37.00	36.85	36.98	11,500	-0.06(-0.16%)
Jun 27, 2007	36.65	37.23	36.65	37.04	11,600	+0.20(+0.54%)
Jun 26, 2007	36.75	37.00	36.71	36.84	12,400	+0.24(+0.66%)
Jun 25, 2007	35.60	37.25	35.50	36.60	18,600	+1.18(+3.33%)
Jun 22, 2007	36.10	36.10	35.42	35.42	33,800	-0.82(-2.26%)
Jun 21, 2007	35.80	37.38	35.59	36.24	15,500	+0.38(+1.06%)
Jun 20, 2007	35.99	36.72	35.60	35.86	16,700	-0.12(-0.33%)
Jun 19, 2007	35.35	36.43	35.35	35.98	9,400	+0.52(+1.47%)
Jun 18, 2007	36.21	36.21	34.69	35.46	15,800	+0.14(+0.40%)
Jun 15, 2007	35.43	35.55	35.09	35.32	19,300	+0.23(+0.66%)
Jun 14, 2007	34.33	35.09	34.33	35.09	11,400	+0.96(+2.81%)
Jun 13, 2007	33.01	34.36	33.01	34.13	6,500	+1.11(+3.36%)
Jun 12, 2007	33.48	33.63	33.01	33.02	12,600	-0.61(-1.81%)
Jun 11, 2007	33.65	34.17	33.54	33.63	9,700	-0.16(-0.47%)
Jun 08, 2007	33.80	33.95	33.79	33.79	2,500	+0.09(+0.27%)
Jun 07, 2007	34.00	34.10	33.70	33.70	4,800	-0.45(-1.32%)
Jun 06, 2007	34.02	34.67	34.02	34.15	4,400	-0.06(-0.18%)
Jun 05, 2007	34.75	34.78	33.90	34.21	18,000	-0.66(-1.89%)
Jun 04, 2007	35.32	35.45	34.87	34.87	5,000	-0.55(-1.55%)
Jun 01, 2007	35.33	35.79	35.28	35.42	8,000	+0.17(+0.48%)
May 31, 2007	34.97	35.28	34.93	35.25	10,800	+0.48(+1.38%)
May 30, 2007	34.13	35.26	34.13	34.77	23,300	+0.06(+0.17%)
May 29, 2007	35.19	35.29	34.25	34.71	10,800	-0.40(-1.14%)
May 25, 2007	34.18	35.44	34.14	35.11	10,300	+1.16(+3.42%)
May 24, 2007	33.96	34.16	33.92	33.95	14,200	-0.23(-0.67%)
May 23, 2007	34.40	34.53	34.12	34.18	11,700	-0.14(-0.41%)
May 22, 2007	34.02	34.65	33.57	34.32	24,300	+0.24(+0.70%)
May 21, 2007	33.30	34.40	33.30	34.08	34,100	+0.78(+2.34%)
May 18, 2007	32.45	33.30	32.12	33.30	19,300	+0.86(+2.65%)
May 17, 2007	32.70	32.70	32.25	32.44	7,200	-0.15(-0.46%)
May 16, 2007	32.61	32.70	32.14	32.59	16,400	-0.02(-0.06%)
May 15, 2007	33.55	33.55	32.60	32.61	28,400	-0.80(-2.39%)
May 14, 2007	34.04	34.04	33.40	33.41	19,500	-0.59(-1.74%)
May 11, 2007	33.72	34.10	33.52	34.00	25,300	+0.48(+1.43%)
May 10, 2007	33.71	33.72	33.52	33.52	17,600	-0.34(-1.00%)
May 09, 2007	33.75	34.01	33.57	33.86	11,200	-0.10(-0.29%)
May 08, 2007	33.84	33.96	33.73	33.96	14,600	-0.07(-0.21%)
May 07, 2007	34.40	34.57	34.03	34.03	22,400	-0.33(-0.96%)
May 04, 2007	34.62	34.62	34.10	34.36	14,600	-0.02(-0.06%)
May 03, 2007	34.47	34.52	34.19	34.38	31,900	+0.04(+0.12%)
May 02, 2007	33.97	35.00	33.97	34.34	34,400	+0.38(+1.12%)

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.