Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.76	34.12	33.45	33.50	8,785,783	-0.25(-0.73%)
Jul 30, 2007	33.57	33.82	33.31	33.74	7,952,586	+0.22(+0.66%)
Jul 27, 2007	34.10	34.23	33.20	33.52	13,435,408	-0.70(-2.05%)
Jul 26, 2007	34.86	34.92	33.68	34.22	12,750,234	-0.82(-2.33%)
Jul 25, 2007	34.82	35.09	34.49	35.04	9,088,889	+0.14(+0.40%)
Jul 24, 2007	35.34	35.57	34.81	34.90	9,878,301	-1.02(-2.85%)
Jul 23, 2007	35.84	36.05	35.60	35.92	6,810,304	+0.27(+0.74%)
Jul 20, 2007	35.82	35.86	35.41	35.66	8,355,702	-0.25(-0.70%)
Jul 19, 2007	35.79	35.95	35.77	35.91	7,367,058	-0.07(-0.19%)
Jul 18, 2007	35.65	35.98	35.60	35.98	7,848,888	+0.29(+0.81%)
Jul 17, 2007	35.91	35.97	35.61	35.69	6,200,013	-0.00(-0.01%)
Jul 16, 2007	35.86	35.93	35.47	35.69	6,606,897	-0.52(-1.43%)
Jul 13, 2007	35.98	36.32	35.97	36.21	6,379,009	+0.11(+0.31%)
Jul 12, 2007	35.68	36.14	35.67	36.10	7,520,841	+0.38(+1.05%)
Jul 11, 2007	35.52	35.76	35.46	35.72	7,657,877	+0.18(+0.52%)
Jul 10, 2007	35.76	35.86	35.47	35.54	9,627,868	-0.22(-0.62%)
Jul 09, 2007	35.68	35.89	35.62	35.76	6,115,694	+0.28(+0.79%)
Jul 06, 2007	35.43	35.60	35.40	35.48	9,732,846	+0.28(+0.80%)
Jul 05, 2007	35.65	35.64	34.96	35.20	6,548,475	-0.28(-0.80%)
Jul 03, 2007	35.47	35.55	35.32	35.48	4,213,034	+0.10(+0.29%)
Jul 02, 2007	35.23	35.42	35.17	35.38	10,251,509	+0.56(+1.61%)
Jun 29, 2007	34.83	34.99	34.63	34.82	7,781,029	+0.16(+0.47%)
Jun 28, 2007	34.63	34.78	34.54	34.66	11,282,886	+0.41(+1.20%)
Jun 27, 2007	33.89	34.25	33.84	34.25	10,340,744	+0.27(+0.78%)
Jun 26, 2007	34.42	34.42	33.83	33.98	10,423,681	+0.14(+0.41%)
Jun 25, 2007	33.97	34.12	33.67	33.84	13,459,325	+0.17(+0.50%)
Jun 22, 2007	33.93	34.04	33.41	33.67	12,615,070	+0.26(+0.77%)
Jun 21, 2007	33.49	33.56	33.21	33.42	10,457,982	+0.16(+0.49%)
Jun 20, 2007	33.76	33.79	33.19	33.25	9,216,012	-0.40(-1.18%)
Jun 19, 2007	33.78	33.78	33.48	33.65	11,853,301	+0.21(+0.64%)
Jun 18, 2007	33.59	33.63	33.40	33.44	7,329,303	-0.01(-0.03%)
Jun 15, 2007	33.68	33.81	33.39	33.45	14,100,487	+0.21(+0.62%)
Jun 14, 2007	33.05	33.29	33.00	33.24	5,648,523	+0.24(+0.73%)
Jun 13, 2007	32.73	33.01	32.64	33.00	8,417,159	+0.68(+2.11%)
Jun 12, 2007	32.78	32.88	32.28	32.32	9,629,732	-0.12(-0.36%)
Jun 11, 2007	32.17	32.58	32.14	32.43	5,443,838	+0.11(+0.33%)
Jun 08, 2007	32.33	32.33	31.95	32.33	6,987,966	+0.38(+1.19%)
Jun 07, 2007	32.06	32.41	31.82	31.94	6,690,140	-0.26(-0.81%)
Jun 06, 2007	32.43	32.54	32.10	32.21	5,153,135	-0.36(-1.10%)
Jun 05, 2007	32.71	32.76	32.42	32.56	6,986,211	-0.43(-1.32%)
Jun 04, 2007	32.76	33.09	32.76	33.00	9,873,248	+0.36(+1.11%)
Jun 01, 2007	32.19	32.68	32.20	32.63	7,320,850	+0.29(+0.90%)
May 31, 2007	32.35	32.64	32.25	32.35	7,184,697	-0.25(-0.77%)
May 30, 2007	32.13	32.63	32.04	32.60	7,256,286	+0.14(+0.42%)
May 29, 2007	32.66	32.78	32.36	32.46	5,295,122	-0.25(-0.77%)
May 25, 2007	32.49	32.71	32.45	32.71	6,210,063	+0.25(+0.77%)
May 24, 2007	33.01	33.11	32.30	32.46	7,131,697	-0.43(-1.31%)
May 23, 2007	33.27	33.27	32.86	32.89	7,800,178	-0.02(-0.06%)
May 22, 2007	33.41	33.31	32.89	32.91	7,720,047	-0.61(-1.81%)
May 21, 2007	33.79	33.77	33.44	33.52	11,044,751	+0.26(+0.78%)
May 18, 2007	33.21	33.41	33.11	33.26	8,915,673	+0.59(+1.82%)
May 17, 2007	32.22	32.81	32.10	32.66	8,594,374	+0.62(+1.94%)
May 16, 2007	32.14	32.14	31.71	32.04	5,540,742	+0.13(+0.41%)
May 15, 2007	32.02	32.26	31.91	31.91	6,390,666	-0.30(-0.93%)
May 14, 2007	32.07	32.33	32.07	32.21	5,409,327	+0.06(+0.20%)
May 11, 2007	31.98	32.26	31.98	32.15	6,470,993	+0.29(+0.91%)
May 10, 2007	32.34	32.36	31.78	31.86	8,113,974	-0.78(-2.40%)
May 09, 2007	32.59	32.70	32.34	32.64	6,757,506	-0.36(-1.10%)
May 08, 2007	32.81	33.01	32.73	33.00	6,169,805	-0.12(-0.36%)
May 07, 2007	33.02	33.16	32.92	33.12	4,603,551	+0.05(+0.16%)
May 04, 2007	33.21	33.53	32.97	33.07	6,666,933	-0.05(-0.15%)
May 03, 2007	33.23	33.25	32.99	33.12	6,455,828	+0.31(+0.96%)
May 02, 2007	32.45	32.82	32.42	32.80	6,744,044	+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.