Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.58	32.60	31.11	31.17	5,940,578	-0.54(-1.69%)
Jul 30, 2007	31.17	31.79	31.08	31.70	5,842,545	+0.47(+1.51%)
Jul 27, 2007	32.11	32.11	31.23	31.23	6,539,358	-0.72(-2.24%)
Jul 26, 2007	32.29	33.03	31.47	31.95	7,930,839	-0.57(-1.75%)
Jul 25, 2007	32.94	33.07	32.09	32.52	4,440,967	-0.04(-0.12%)
Jul 24, 2007	33.00	33.19	32.53	32.56	4,489,428	-0.70(-2.11%)
Jul 23, 2007	33.26	33.59	33.15	33.26	3,349,503	+0.19(+0.58%)
Jul 20, 2007	33.50	33.51	32.60	33.07	6,131,406	-0.50(-1.50%)
Jul 19, 2007	33.38	33.82	33.27	33.57	3,800,000	+0.42(+1.26%)
Jul 18, 2007	33.56	33.57	32.74	33.15	4,347,619	-0.28(-0.83%)
Jul 17, 2007	33.36	33.56	33.21	33.43	4,013,406	+0.18(+0.54%)
Jul 16, 2007	32.94	33.50	32.89	33.25	5,421,819	+0.27(+0.82%)
Jul 13, 2007	32.81	33.06	32.65	32.98	3,232,613	+0.26(+0.81%)
Jul 12, 2007	32.09	32.74	32.02	32.72	4,307,399	+0.70(+2.19%)
Jul 11, 2007	31.60	32.33	31.59	32.02	4,930,094	+0.50(+1.60%)
Jul 10, 2007	31.75	32.04	31.25	31.51	6,108,514	-0.62(-1.92%)
Jul 09, 2007	32.00	32.35	31.95	32.13	3,640,658	+0.30(+0.94%)
Jul 06, 2007	31.70	31.90	31.48	31.83	2,907,766	+0.26(+0.84%)
Jul 05, 2007	31.66	31.78	31.34	31.57	2,140,577	-0.09(-0.29%)
Jul 03, 2007	31.52	31.73	31.45	31.66	1,343,033	+0.23(+0.72%)
Jul 02, 2007	31.11	31.43	30.95	31.43	4,010,642	+0.44(+1.43%)
Jun 29, 2007	31.37	31.60	30.74	30.99	4,670,322	-0.35(-1.12%)
Jun 28, 2007	31.19	31.52	31.10	31.34	3,065,583	+0.03(+0.11%)
Jun 27, 2007	31.15	31.33	30.95	31.31	4,495,907	-0.24(-0.76%)
Jun 26, 2007	31.75	31.90	31.34	31.55	3,421,837	+0.02(+0.06%)
Jun 25, 2007	32.16	32.22	31.35	31.53	3,178,679	-0.09(-0.27%)
Jun 22, 2007	31.72	32.02	31.41	31.61	5,970,329	-0.24(-0.75%)
Jun 21, 2007	31.82	32.15	31.65	31.85	4,040,458	+0.03(+0.10%)
Jun 20, 2007	33.07	33.07	31.82	31.82	4,517,956	-0.70(-2.16%)
Jun 19, 2007	32.36	32.58	32.25	32.52	3,743,518	+0.07(+0.22%)
Jun 18, 2007	32.19	32.70	32.15	32.45	4,169,550	+0.20(+0.62%)
Jun 15, 2007	32.07	32.42	31.78	32.25	5,604,857	+0.19(+0.58%)
Jun 14, 2007	31.92	32.33	31.90	32.06	3,759,225	+0.14(+0.44%)
Jun 13, 2007	31.28	31.95	31.22	31.92	3,983,038	+0.72(+2.29%)
Jun 12, 2007	31.65	31.75	31.19	31.21	3,310,087	-0.51(-1.61%)
Jun 11, 2007	31.58	32.02	31.36	31.72	3,914,799	+0.14(+0.44%)
Jun 08, 2007	31.15	31.59	30.90	31.58	4,248,987	+0.43(+1.38%)
Jun 07, 2007	31.63	31.76	31.08	31.15	4,530,038	-0.62(-1.94%)
Jun 06, 2007	32.02	32.07	31.60	31.76	4,058,247	-0.26(-0.81%)
Jun 05, 2007	31.78	32.37	31.69	32.02	3,771,306	+0.01(+0.02%)
Jun 04, 2007	32.31	32.37	31.84	32.02	2,854,908	-0.30(-0.92%)
Jun 01, 2007	32.08	32.60	32.08	32.31	3,157,857	+0.23(+0.72%)
May 31, 2007	32.04	32.35	31.91	32.08	4,997,298	+0.33(+1.04%)
May 30, 2007	31.34	31.80	31.19	31.75	5,164,177	+0.41(+1.31%)
May 29, 2007	31.42	31.55	31.17	31.34	3,002,607	+0.04(+0.13%)
May 25, 2007	31.25	31.39	31.19	31.30	2,782,116	+0.17(+0.53%)
May 24, 2007	31.23	31.60	31.00	31.13	4,914,236	-0.09(-0.30%)
May 23, 2007	30.69	31.60	30.63	31.23	6,055,250	+0.77(+2.52%)
May 22, 2007	30.51	30.72	30.35	30.46	2,938,725	-0.11(-0.37%)
May 21, 2007	30.40	30.67	30.35	30.57	3,333,391	+0.17(+0.54%)
May 18, 2007	30.45	30.73	30.09	30.41	3,629,195	+0.06(+0.20%)
May 17, 2007	30.46	30.52	30.23	30.35	2,488,379	-0.19(-0.63%)
May 16, 2007	30.31	30.54	30.23	30.54	2,987,656	+0.23(+0.76%)
May 15, 2007	30.29	30.64	30.21	30.31	4,078,031	-0.05(-0.15%)
May 14, 2007	30.56	30.90	30.23	30.35	2,951,713	-0.21(-0.67%)
May 11, 2007	30.29	30.57	30.24	30.56	3,573,255	+0.27(+0.90%)
May 10, 2007	30.85	31.02	30.26	30.29	5,542,336	-0.56(-1.82%)
May 09, 2007	30.72	30.99	30.61	30.85	5,236,667	-0.07(-0.21%)
May 08, 2007	31.09	31.29	30.90	30.92	4,450,066	-0.04(-0.13%)
May 07, 2007	31.03	31.28	30.87	30.96	6,834,338	-0.07(-0.23%)
May 04, 2007	30.90	31.41	30.86	31.03	3,850,911	+0.13(+0.41%)
May 03, 2007	30.82	30.96	30.74	30.90	4,456,793	+0.15(+0.47%)
May 02, 2007	30.45	30.96	30.29	30.76	5,299,302	+0.24(+0.78%)

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.