Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.58	31.66	30.72	30.75	2,388,110	-0.30(-0.98%)
Jul 30, 2007	30.95	31.36	30.58	31.06	1,286,603	+0.26(+0.84%)
Jul 27, 2007	30.91	31.39	30.75	30.80	1,403,862	-0.27(-0.86%)
Jul 26, 2007	31.17	31.38	30.70	31.06	1,970,119	-0.69(-2.19%)
Jul 25, 2007	31.82	32.02	31.37	31.76	2,294,004	+0.24(+0.77%)
Jul 24, 2007	32.13	32.13	31.39	31.51	1,455,451	-0.92(-2.85%)
Jul 23, 2007	32.66	32.66	32.44	32.44	807,275	-0.12(-0.36%)
Jul 20, 2007	32.98	33.00	32.38	32.55	1,420,788	-0.53(-1.61%)
Jul 19, 2007	33.10	33.33	32.90	33.09	4,472,239	+0.21(+0.65%)
Jul 18, 2007	33.41	33.41	32.60	32.87	3,638,019	-0.68(-2.03%)
Jul 17, 2007	33.66	33.77	33.55	33.55	274,327	-0.01(-0.02%)
Jul 16, 2007	33.69	33.80	33.51	33.56	374,119	-0.24(-0.72%)
Jul 13, 2007	33.72	33.88	33.69	33.80	365,995	+0.13(+0.39%)
Jul 12, 2007	33.37	33.90	33.37	33.67	1,124,931	+0.50(+1.51%)
Jul 11, 2007	33.19	33.24	32.98	33.17	1,041,252	-0.02(-0.07%)
Jul 10, 2007	33.89	33.89	33.18	33.19	923,045	-0.78(-2.28%)
Jul 09, 2007	34.22	34.22	33.90	33.97	967,823	-0.30(-0.86%)
Jul 06, 2007	34.16	34.27	34.05	34.26	480,140	+0.07(+0.22%)
Jul 05, 2007	34.32	34.32	34.07	34.19	29,924	-0.12(-0.34%)
Jul 03, 2007	34.19	34.34	34.18	34.30	698,817	+0.17(+0.50%)
Jul 02, 2007	34.12	34.94	34.06	34.13	335,394	+0.25(+0.74%)
Jun 29, 2007	34.19	34.37	33.80	33.88	686,630	-0.32(-0.93%)
Jun 28, 2007	34.19	34.54	34.01	34.20	861,436	+0.01(+0.04%)
Jun 27, 2007	33.80	34.25	33.73	34.19	2,247,290	+0.41(+1.20%)
Jun 26, 2007	33.74	33.92	33.61	33.78	1,421,248	+0.13(+0.37%)
Jun 25, 2007	33.71	34.05	33.60	33.66	607,690	-0.03(-0.09%)
Jun 22, 2007	33.99	33.99	33.63	33.68	1,016,338	-0.36(-1.06%)
Jun 21, 2007	34.10	34.19	33.85	34.05	1,402,508	-0.16(-0.45%)
Jun 20, 2007	34.63	34.63	34.19	34.20	426,791	-0.46(-1.32%)
Jun 19, 2007	34.53	34.68	34.42	34.66	1,535,068	+0.04(+0.11%)
Jun 18, 2007	34.67	34.71	34.45	34.62	308,990	-0.04(-0.13%)
Jun 15, 2007	34.61	35.00	34.57	34.67	1,755,234	+0.04(+0.13%)
Jun 14, 2007	34.68	34.90	34.62	34.62	2,154,945	-0.27(-0.78%)
Jun 13, 2007	34.41	35.07	34.25	34.90	1,303,393	+0.58(+1.70%)
Jun 12, 2007	34.74	34.74	34.31	34.31	841,803	-0.51(-1.46%)
Jun 11, 2007	34.76	34.94	34.62	34.82	172,097	+0.00(+0.00%)
Jun 08, 2007	34.39	34.86	34.37	34.82	1,226,890	+0.40(+1.16%)
Jun 07, 2007	34.79	34.79	34.37	34.42	1,575,554	-0.44(-1.25%)
Jun 06, 2007	34.96	34.96	34.79	34.86	671,871	-0.26(-0.74%)
Jun 05, 2007	35.38	35.38	35.02	35.12	1,619,289	-0.40(-1.12%)
Jun 04, 2007	35.52	35.52	35.38	35.52	327,148	-0.06(-0.17%)
Jun 01, 2007	35.43	35.60	35.43	35.58	1,262,049	+0.44(+1.24%)
May 31, 2007	35.32	35.37	35.08	35.14	903,411	-0.12(-0.34%)
May 30, 2007	34.98	35.29	34.98	35.26	362,474	+0.07(+0.21%)
May 29, 2007	35.13	35.23	35.07	35.18	1,181,124	+0.19(+0.55%)
May 25, 2007	35.04	35.04	34.84	34.99	1,160,813	+0.00(+0.00%)
May 24, 2007	35.30	35.52	34.93	34.99	2,119,208	-0.35(-1.00%)
May 23, 2007	35.26	35.86	35.26	35.35	1,564,992	+0.01(+0.02%)
May 22, 2007	35.15	35.49	35.08	35.34	1,062,239	+0.23(+0.65%)
May 21, 2007	34.92	35.26	34.85	35.11	970,571	+0.16(+0.44%)
May 18, 2007	34.94	35.07	34.81	34.95	446,560	+0.02(+0.06%)
May 17, 2007	35.00	35.01	34.85	34.93	671,736	-0.13(-0.36%)
May 16, 2007	34.90	35.06	34.76	35.06	311,698	+0.24(+0.68%)
May 15, 2007	35.09	35.24	34.80	34.82	265,390	-0.22(-0.63%)
May 14, 2007	35.37	35.37	35.01	35.04	3,239,679	-0.32(-0.90%)
May 11, 2007	35.08	35.38	35.08	35.36	88,147	+0.38(+1.10%)
May 10, 2007	35.45	35.45	34.94	34.98	1,262,907	-0.67(-1.89%)
May 09, 2007	35.35	35.79	35.35	35.65	1,059,125	+0.21(+0.58%)
May 08, 2007	35.40	35.54	35.21	35.44	2,891,946	-0.07(-0.19%)
May 07, 2007	35.60	35.68	35.49	35.51	200,126	-0.04(-0.10%)
May 04, 2007	35.32	35.64	35.32	35.55	1,702,156	+0.33(+0.94%)
May 03, 2007	35.08	35.53	35.08	35.21	1,093,247	+0.32(+0.91%)
May 02, 2007	34.70	35.11	34.67	34.90	1,033,128	+0.18(+0.53%)

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.