Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.71	32.77	32.05	32.05	404,269	-0.30(-0.93%)
Jul 30, 2007	31.96	32.50	31.94	32.35	383,484	+0.37(+1.15%)
Jul 27, 2007	32.34	32.51	31.86	31.98	373,663	-0.41(-1.26%)
Jul 26, 2007	32.72	32.92	32.04	32.39	409,522	-0.67(-2.04%)
Jul 25, 2007	33.31	33.44	32.83	33.06	108,947	-0.15(-0.46%)
Jul 24, 2007	33.58	33.63	33.15	33.22	130,873	-0.49(-1.47%)
Jul 23, 2007	33.67	33.81	33.66	33.71	54,359	+0.19(+0.57%)
Jul 20, 2007	33.84	33.84	33.38	33.52	216,523	-0.45(-1.33%)
Jul 19, 2007	33.92	34.00	33.87	33.97	171,528	+0.20(+0.58%)
Jul 18, 2007	33.77	33.81	33.48	33.77	142,978	-0.08(-0.25%)
Jul 17, 2007	33.65	33.95	33.65	33.86	130,645	+0.18(+0.55%)
Jul 16, 2007	33.56	33.77	33.56	33.67	193,455	+0.15(+0.46%)
Jul 13, 2007	33.43	33.63	33.38	33.52	128,817	+0.23(+0.70%)
Jul 12, 2007	32.92	33.29	32.92	33.29	211,042	+0.51(+1.56%)
Jul 11, 2007	32.59	32.78	32.44	32.78	57,785	+0.30(+0.92%)
Jul 10, 2007	32.77	32.77	32.48	32.48	73,316	-0.47(-1.42%)
Jul 09, 2007	32.92	33.01	32.85	32.95	130,188	+0.17(+0.51%)
Jul 06, 2007	32.64	32.84	32.60	32.78	63,038	+0.11(+0.35%)
Jul 05, 2007	32.62	32.70	32.54	32.67	74,915	+0.01(+0.04%)
Jul 03, 2007	32.66	32.72	32.61	32.65	44,081	+0.13(+0.40%)
Jul 02, 2007	32.38	32.58	32.32	32.52	108,718	+0.35(+1.08%)
Jun 29, 2007	32.25	32.48	32.05	32.18	106,891	+0.00(+0.00%)
Jun 28, 2007	32.10	32.35	32.10	32.18	124,021	-0.07(-0.23%)
Jun 27, 2007	31.85	32.25	31.84	32.25	73,316	+0.33(+1.04%)
Jun 26, 2007	32.31	32.31	31.92	31.92	75,143	-0.28(-0.88%)
Jun 25, 2007	32.47	32.57	32.11	32.20	124,706	-0.17(-0.53%)
Jun 22, 2007	32.52	32.58	32.28	32.37	110,545	-0.23(-0.71%)
Jun 21, 2007	32.39	32.66	32.30	32.60	81,767	+0.11(+0.32%)
Jun 20, 2007	32.92	32.95	32.50	32.50	64,180	-0.28(-0.84%)
Jun 19, 2007	32.54	32.85	32.44	32.78	129,959	+0.18(+0.56%)
Jun 18, 2007	32.68	32.68	32.51	32.59	62,581	-0.03(-0.11%)
Jun 15, 2007	32.69	32.74	32.61	32.63	45,680	+0.21(+0.63%)
Jun 14, 2007	32.24	32.51	32.24	32.42	40,198	+0.25(+0.78%)
Jun 13, 2007	31.78	32.20	31.74	32.17	68,063	+0.54(+1.70%)
Jun 12, 2007	31.85	31.88	31.63	31.63	74,915	-0.28(-0.89%)
Jun 11, 2007	31.83	32.07	31.80	31.92	56,643	+0.01(+0.03%)
Jun 08, 2007	31.52	31.91	31.41	31.91	218,807	+0.44(+1.39%)
Jun 07, 2007	31.95	32.00	31.47	31.47	121,052	-0.57(-1.79%)
Jun 06, 2007	32.25	32.25	31.94	32.04	61,211	-0.35(-1.07%)
Jun 05, 2007	32.45	32.45	32.25	32.39	61,896	-0.13(-0.39%)
Jun 04, 2007	32.46	32.55	32.41	32.52	31,062	+0.09(+0.27%)
Jun 01, 2007	32.46	32.57	32.36	32.43	43,624	+0.06(+0.19%)
May 31, 2007	32.29	32.41	32.20	32.37	65,094	+0.19(+0.60%)
May 30, 2007	31.71	32.18	31.71	32.18	104,379	+0.32(+1.00%)
May 29, 2007	31.88	31.96	31.73	31.86	235,024	+0.06(+0.19%)
May 25, 2007	31.71	31.84	31.69	31.80	35,173	+0.26(+0.83%)
May 24, 2007	31.90	32.03	31.53	31.53	41,340	-0.26(-0.81%)
May 23, 2007	31.84	31.99	31.79	31.79	31,747	+0.01(+0.04%)
May 22, 2007	31.77	31.84	31.64	31.78	38,142	+0.04(+0.12%)
May 21, 2007	31.63	31.82	31.63	31.74	77,427	+0.11(+0.35%)
May 18, 2007	31.53	31.67	31.53	31.63	102,323	+0.13(+0.42%)
May 17, 2007	31.46	31.56	31.42	31.50	18,043	+0.02(+0.07%)
May 16, 2007	31.44	31.49	31.31	31.48	36,087	+0.18(+0.56%)
May 15, 2007	31.40	31.58	31.28	31.30	38,599	+0.01(+0.03%)
May 14, 2007	31.44	31.47	31.21	31.29	30,834	-0.14(-0.43%)
May 11, 2007	31.32	31.43	31.24	31.43	36,544	+0.29(+0.94%)
May 10, 2007	31.39	31.41	31.12	31.13	44,766	-0.40(-1.28%)
May 09, 2007	31.29	31.55	31.29	31.54	45,223	+0.21(+0.68%)
May 08, 2007	31.16	31.32	31.12	31.32	78,341	+0.02(+0.06%)
May 07, 2007	31.32	31.38	31.29	31.30	65,322	+0.05(+0.15%)
May 04, 2007	31.31	31.36	31.21	31.26	38,371	+0.00(+0.00%)
May 03, 2007	31.20	31.26	31.16	31.26	54,816	+0.17(+0.54%)
May 02, 2007	30.86	31.19	30.86	31.09	85,193	+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.