Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.86	35.02	34.22	34.25	360,474	-0.10(-0.29%)
Jul 30, 2007	34.04	34.52	33.79	34.35	156,998	+0.43(+1.27%)
Jul 27, 2007	34.63	34.84	33.92	33.92	602,592	-0.69(-2.00%)
Jul 26, 2007	35.27	35.40	34.23	34.61	548,548	-1.07(-2.99%)
Jul 25, 2007	35.82	36.10	35.16	35.68	244,819	-0.01(-0.04%)
Jul 24, 2007	36.84	36.85	35.56	35.69	368,310	-1.15(-3.11%)
Jul 23, 2007	36.87	37.10	36.78	36.84	91,064	+0.10(+0.26%)
Jul 20, 2007	37.27	37.27	36.67	36.74	362,095	-0.52(-1.40%)
Jul 19, 2007	36.74	37.28	36.74	37.27	83,498	+0.71(+1.95%)
Jul 18, 2007	36.20	36.62	36.20	36.55	278,057	+0.23(+0.62%)
Jul 17, 2007	36.44	36.59	36.32	36.33	401,480	-0.01(-0.04%)
Jul 16, 2007	36.76	36.87	36.32	36.34	45,937	-0.57(-1.53%)
Jul 13, 2007	36.38	36.98	36.38	36.91	106,466	+0.48(+1.31%)
Jul 12, 2007	36.09	36.44	36.09	36.43	290,217	+0.44(+1.23%)
Jul 11, 2007	35.83	35.99	35.73	35.99	162,402	+0.23(+0.65%)
Jul 10, 2007	36.09	36.19	35.73	35.75	148,351	-0.50(-1.37%)
Jul 09, 2007	36.27	36.32	36.17	36.25	127,814	+0.17(+0.48%)
Jul 06, 2007	36.23	36.23	35.78	36.07	74,580	-0.17(-0.48%)
Jul 05, 2007	36.19	36.50	35.82	36.25	125,112	-0.07(-0.18%)
Jul 03, 2007	36.41	36.54	36.15	36.31	156,457	+0.00(+0.00%)
Jul 02, 2007	35.67	36.32	35.89	36.31	824,983	+0.68(+1.90%)
Jun 29, 2007	35.80	35.96	35.33	35.64	141,325	+0.06(+0.16%)
Jun 28, 2007	35.73	36.04	35.53	35.58	123,490	-0.27(-0.75%)
Jun 27, 2007	35.10	35.85	35.10	35.85	169,428	+0.51(+1.43%)
Jun 26, 2007	35.78	36.00	35.35	35.35	142,406	-0.11(-0.31%)
Jun 25, 2007	35.36	35.86	35.33	35.46	205,637	+0.03(+0.09%)
Jun 22, 2007	35.76	35.90	35.27	35.42	145,108	-0.51(-1.41%)
Jun 21, 2007	35.63	36.07	35.51	35.93	201,584	+0.20(+0.57%)
Jun 20, 2007	36.68	36.71	35.69	35.73	209,691	-0.85(-2.34%)
Jun 19, 2007	36.56	36.67	36.38	36.58	346,152	+0.04(+0.10%)
Jun 18, 2007	36.85	36.86	36.48	36.54	161,051	-0.31(-0.84%)
Jun 15, 2007	36.82	36.96	36.74	36.86	195,639	+0.52(+1.43%)
Jun 14, 2007	36.24	36.46	36.22	36.34	232,930	+0.14(+0.40%)
Jun 13, 2007	35.69	36.19	35.69	36.19	405,331	+0.67(+1.89%)
Jun 12, 2007	35.75	36.00	35.52	35.52	320,481	-0.48(-1.34%)
Jun 11, 2007	35.62	36.21	35.62	36.00	496,125	+0.33(+0.93%)
Jun 08, 2007	35.32	35.73	35.25	35.67	768,967	+0.42(+1.20%)
Jun 07, 2007	36.28	36.30	35.24	35.25	1,084,666	-1.26(-3.46%)
Jun 06, 2007	36.76	36.78	36.40	36.51	385,064	-0.52(-1.40%)
Jun 05, 2007	37.43	37.45	36.96	37.03	373,445	-0.50(-1.34%)
Jun 04, 2007	37.53	37.59	37.28	37.53	302,917	-0.05(-0.14%)
Jun 01, 2007	37.81	37.94	37.54	37.58	303,998	-0.16(-0.42%)
May 31, 2007	37.74	37.88	37.64	37.74	323,184	+0.09(+0.25%)
May 30, 2007	37.04	37.66	37.03	37.65	190,505	+0.40(+1.07%)
May 29, 2007	37.07	37.46	37.07	37.25	247,251	+0.26(+0.70%)
May 25, 2007	37.16	37.35	36.70	36.99	509,636	-0.05(-0.13%)
May 24, 2007	37.98	38.05	37.01	37.04	349,935	-0.99(-2.61%)
May 23, 2007	38.59	38.61	37.98	38.03	357,231	-0.44(-1.15%)
May 22, 2007	38.65	38.70	38.48	38.48	101,602	-0.14(-0.36%)
May 21, 2007	38.60	38.66	38.48	38.62	183,209	+0.09(+0.23%)
May 18, 2007	38.37	38.53	38.35	38.53	68,095	+0.24(+0.63%)
May 17, 2007	38.44	38.44	38.22	38.29	174,292	-0.16(-0.42%)
May 16, 2007	38.45	38.45	38.30	38.45	172,130	+0.22(+0.58%)
May 15, 2007	38.23	38.64	38.22	38.23	104,845	+0.04(+0.12%)
May 14, 2007	38.16	38.27	38.08	38.18	87,551	+0.13(+0.33%)
May 11, 2007	37.84	38.06	37.84	38.06	76,202	+0.29(+0.77%)
May 10, 2007	38.14	38.15	37.74	37.77	193,478	-0.42(-1.10%)
May 09, 2007	38.21	38.22	38.05	38.19	356,691	+0.11(+0.29%)
May 08, 2007	38.21	38.21	37.95	38.08	141,595	-0.18(-0.48%)
May 07, 2007	38.11	38.29	38.10	38.26	93,226	+0.35(+0.92%)
May 04, 2007	37.95	38.07	37.87	37.91	215,365	+0.02(+0.06%)
May 03, 2007	38.06	38.11	37.83	37.89	104,305	-0.09(-0.24%)
May 02, 2007	37.79	37.99	37.73	37.98	114,573	+0.23(+0.61%)

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.