Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.37	33.73	33.06	33.11	8,888,462	-0.24(-0.73%)
Jul 30, 2007	33.18	33.43	32.92	33.36	8,045,527	+0.22(+0.66%)
Jul 27, 2007	33.70	33.84	32.82	33.14	13,592,426	-0.69(-2.05%)
Jul 26, 2007	34.45	34.51	33.29	33.83	12,899,245	-0.81(-2.33%)
Jul 25, 2007	34.42	34.69	34.09	34.63	9,195,110	+0.14(+0.40%)
Jul 24, 2007	34.93	35.16	34.40	34.50	9,993,747	-1.01(-2.85%)
Jul 23, 2007	35.43	35.63	35.19	35.51	6,889,895	+0.26(+0.74%)
Jul 20, 2007	35.41	35.45	35.00	35.24	8,453,354	-0.25(-0.70%)
Jul 19, 2007	35.38	35.54	35.36	35.49	7,453,156	-0.07(-0.19%)
Jul 18, 2007	35.24	35.56	35.19	35.56	7,940,618	+0.29(+0.81%)
Jul 17, 2007	35.50	35.55	35.20	35.27	6,272,472	-0.00(-0.01%)
Jul 16, 2007	35.45	35.52	35.06	35.28	6,684,111	-0.51(-1.43%)
Jul 13, 2007	35.56	35.90	35.55	35.79	6,453,559	+0.11(+0.31%)
Jul 12, 2007	35.27	35.72	35.26	35.68	7,608,736	+0.37(+1.05%)
Jul 11, 2007	35.11	35.35	35.05	35.31	7,747,373	+0.18(+0.52%)
Jul 10, 2007	35.34	35.45	35.06	35.13	9,740,388	-0.22(-0.62%)
Jul 09, 2007	35.27	35.48	35.21	35.34	6,187,168	+0.28(+0.79%)
Jul 06, 2007	35.02	35.19	34.99	35.07	9,846,593	+0.28(+0.80%)
Jul 05, 2007	35.24	35.23	34.56	34.79	6,625,006	-0.28(-0.80%)
Jul 03, 2007	35.06	35.13	34.91	35.07	4,262,271	+0.10(+0.29%)
Jul 02, 2007	34.82	35.01	34.76	34.97	10,371,318	+0.55(+1.61%)
Jun 29, 2007	34.42	34.59	34.23	34.42	7,871,966	+0.16(+0.47%)
Jun 28, 2007	34.23	34.38	34.14	34.26	11,414,748	+0.41(+1.20%)
Jun 27, 2007	33.50	33.85	33.45	33.85	10,461,595	+0.26(+0.78%)
Jun 26, 2007	34.02	34.02	33.44	33.59	10,545,501	+0.14(+0.41%)
Jun 25, 2007	33.58	33.73	33.28	33.45	13,616,623	+0.17(+0.50%)
Jun 22, 2007	33.54	33.65	33.02	33.28	12,762,501	+0.25(+0.77%)
Jun 21, 2007	33.11	33.17	32.83	33.03	10,580,204	+0.16(+0.49%)
Jun 20, 2007	33.37	33.40	32.80	32.87	9,323,718	-0.39(-1.18%)
Jun 19, 2007	33.39	33.39	33.10	33.26	11,991,829	+0.21(+0.64%)
Jun 18, 2007	33.20	33.24	33.02	33.05	7,414,960	-0.01(-0.03%)
Jun 15, 2007	33.29	33.42	33.01	33.06	14,265,278	+0.21(+0.62%)
Jun 14, 2007	32.67	32.91	32.62	32.85	5,714,537	+0.24(+0.73%)
Jun 13, 2007	32.35	32.63	32.26	32.62	8,515,530	+0.67(+2.11%)
Jun 12, 2007	32.41	32.50	31.90	31.94	9,742,274	-0.11(-0.36%)
Jun 11, 2007	31.80	32.21	31.77	32.06	5,507,459	+0.10(+0.33%)
Jun 08, 2007	31.95	31.95	31.59	31.95	7,069,633	+0.38(+1.19%)
Jun 07, 2007	31.69	32.04	31.46	31.58	6,768,327	-0.26(-0.81%)
Jun 06, 2007	32.06	32.17	31.73	31.83	5,213,359	-0.35(-1.10%)
Jun 05, 2007	32.33	32.38	32.04	32.19	7,067,858	-0.43(-1.32%)
Jun 04, 2007	32.38	32.71	32.38	32.62	9,988,635	+0.36(+1.11%)
Jun 01, 2007	31.82	32.31	31.82	32.26	7,406,408	+0.29(+0.90%)
May 31, 2007	31.98	32.27	31.88	31.97	7,268,664	-0.25(-0.77%)
May 30, 2007	31.76	32.25	31.67	32.22	7,341,089	+0.13(+0.42%)
May 29, 2007	32.29	32.41	31.99	32.09	5,357,006	-0.25(-0.77%)
May 25, 2007	32.12	32.33	32.08	32.33	6,282,639	+0.25(+0.77%)
May 24, 2007	32.63	32.73	31.93	32.09	7,215,044	-0.42(-1.31%)
May 23, 2007	32.88	32.89	32.48	32.51	7,891,338	-0.02(-0.06%)
May 22, 2007	33.03	32.93	32.51	32.53	7,810,270	-0.60(-1.81%)
May 21, 2007	33.40	33.38	33.05	33.13	11,173,830	+0.26(+0.78%)
May 18, 2007	32.83	33.02	32.73	32.87	9,019,870	+0.59(+1.82%)
May 17, 2007	31.85	32.43	31.73	32.29	8,694,815	+0.62(+1.94%)
May 16, 2007	31.77	31.77	31.34	31.67	5,605,496	+0.13(+0.41%)
May 15, 2007	31.65	31.89	31.54	31.54	6,465,353	-0.30(-0.93%)
May 14, 2007	31.69	31.96	31.70	31.84	5,472,545	+0.06(+0.20%)
May 11, 2007	31.61	31.89	31.61	31.78	6,546,619	+0.29(+0.91%)
May 10, 2007	31.97	31.99	31.41	31.49	8,208,802	-0.77(-2.40%)
May 09, 2007	32.21	32.32	31.97	32.26	6,836,481	-0.36(-1.10%)
May 08, 2007	32.43	32.63	32.35	32.62	6,241,911	-0.12(-0.36%)
May 07, 2007	32.64	32.77	32.54	32.74	4,657,353	+0.05(+0.16%)
May 04, 2007	32.83	33.15	32.59	32.69	6,744,849	-0.05(-0.15%)
May 03, 2007	32.85	32.87	32.61	32.73	6,531,276	+0.31(+0.96%)
May 02, 2007	32.08	32.44	32.04	32.42	6,822,861	+0.31(+0.95%)

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.