Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.86	35.01	34.21	34.24	360,560	-0.10(-0.29%)
Jul 30, 2007	34.03	34.51	33.78	34.34	157,035	+0.43(+1.27%)
Jul 27, 2007	34.62	34.83	33.91	33.91	602,735	-0.69(-2.00%)
Jul 26, 2007	35.26	35.39	34.23	34.60	548,678	-1.07(-2.99%)
Jul 25, 2007	35.81	36.09	35.16	35.67	244,878	-0.01(-0.04%)
Jul 24, 2007	36.83	36.84	35.55	35.68	368,398	-1.15(-3.11%)
Jul 23, 2007	36.86	37.09	36.78	36.83	91,086	+0.10(+0.26%)
Jul 20, 2007	37.26	37.26	36.66	36.74	362,181	-0.52(-1.40%)
Jul 19, 2007	36.73	37.28	36.73	37.26	83,518	+0.71(+1.95%)
Jul 18, 2007	36.20	36.61	36.20	36.54	278,123	+0.23(+0.62%)
Jul 17, 2007	36.43	36.58	36.31	36.32	401,576	-0.01(-0.04%)
Jul 16, 2007	36.75	36.86	36.31	36.33	45,948	-0.57(-1.53%)
Jul 13, 2007	36.37	36.97	36.37	36.90	106,492	+0.48(+1.31%)
Jul 12, 2007	36.08	36.43	36.08	36.42	290,286	+0.44(+1.23%)
Jul 11, 2007	35.83	35.98	35.72	35.98	162,441	+0.23(+0.65%)
Jul 10, 2007	36.08	36.18	35.73	35.74	148,386	-0.50(-1.37%)
Jul 09, 2007	36.26	36.31	36.16	36.24	127,844	+0.17(+0.48%)
Jul 06, 2007	36.22	36.22	35.77	36.07	74,598	-0.17(-0.48%)
Jul 05, 2007	36.18	36.49	35.81	36.24	125,141	-0.07(-0.18%)
Jul 03, 2007	36.41	36.54	36.14	36.31	156,495	+0.00(+0.00%)
Jul 02, 2007	35.66	36.31	35.88	36.31	825,180	+0.68(+1.90%)
Jun 29, 2007	35.79	35.95	35.32	35.63	141,359	+0.06(+0.16%)
Jun 28, 2007	35.72	36.04	35.52	35.57	123,520	-0.27(-0.75%)
Jun 27, 2007	35.09	35.84	35.09	35.84	169,468	+0.51(+1.43%)
Jun 26, 2007	35.77	36.00	35.34	35.34	142,440	-0.11(-0.31%)
Jun 25, 2007	35.35	35.85	35.32	35.45	205,686	+0.03(+0.09%)
Jun 22, 2007	35.75	35.89	35.26	35.41	145,143	-0.51(-1.41%)
Jun 21, 2007	35.62	36.07	35.50	35.92	201,632	+0.20(+0.57%)
Jun 20, 2007	36.67	36.71	35.68	35.72	209,741	-0.85(-2.34%)
Jun 19, 2007	36.55	36.66	36.37	36.57	346,235	+0.04(+0.10%)
Jun 18, 2007	36.84	36.85	36.47	36.54	161,089	-0.31(-0.84%)
Jun 15, 2007	36.81	36.95	36.73	36.85	195,686	+0.52(+1.43%)
Jun 14, 2007	36.23	36.45	36.21	36.33	232,985	+0.14(+0.40%)
Jun 13, 2007	35.68	36.18	35.68	36.18	405,427	+0.67(+1.89%)
Jun 12, 2007	35.74	35.99	35.51	35.51	320,558	-0.48(-1.34%)
Jun 11, 2007	35.61	36.20	35.61	36.00	496,243	+0.33(+0.93%)
Jun 08, 2007	35.31	35.72	35.24	35.66	769,150	+0.42(+1.20%)
Jun 07, 2007	36.27	36.29	35.23	35.24	1,084,924	-1.26(-3.46%)
Jun 06, 2007	36.75	36.78	36.39	36.50	385,156	-0.52(-1.40%)
Jun 05, 2007	37.42	37.44	36.95	37.02	373,533	-0.50(-1.34%)
Jun 04, 2007	37.52	37.58	37.27	37.52	302,989	-0.05(-0.14%)
Jun 01, 2007	37.80	37.93	37.53	37.58	304,070	-0.16(-0.42%)
May 31, 2007	37.73	37.87	37.63	37.73	323,260	+0.09(+0.25%)
May 30, 2007	37.03	37.65	37.02	37.64	190,550	+0.40(+1.07%)
May 29, 2007	37.06	37.45	37.06	37.24	247,310	+0.26(+0.70%)
May 25, 2007	37.15	37.34	36.69	36.98	509,757	-0.05(-0.13%)
May 24, 2007	37.97	38.05	37.01	37.03	350,019	-0.99(-2.61%)
May 23, 2007	38.58	38.60	37.97	38.02	357,316	-0.44(-1.15%)
May 22, 2007	38.64	38.69	38.47	38.47	101,627	-0.14(-0.36%)
May 21, 2007	38.59	38.65	38.47	38.61	183,253	+0.09(+0.23%)
May 18, 2007	38.36	38.52	38.34	38.52	68,111	+0.24(+0.63%)
May 17, 2007	38.43	38.43	38.21	38.28	174,333	-0.16(-0.42%)
May 16, 2007	38.44	38.44	38.29	38.44	172,171	+0.22(+0.58%)
May 15, 2007	38.22	38.63	38.21	38.22	104,870	+0.04(+0.12%)
May 14, 2007	38.15	38.26	38.07	38.17	87,572	+0.13(+0.33%)
May 11, 2007	37.83	38.05	37.83	38.05	76,220	+0.29(+0.77%)
May 10, 2007	38.13	38.14	37.73	37.76	193,524	-0.42(-1.10%)
May 09, 2007	38.20	38.21	38.04	38.18	356,776	+0.11(+0.29%)
May 08, 2007	38.20	38.20	37.94	38.07	141,629	-0.19(-0.48%)
May 07, 2007	38.10	38.28	38.09	38.25	93,248	+0.35(+0.92%)
May 04, 2007	37.94	38.06	37.86	37.90	215,417	+0.02(+0.06%)
May 03, 2007	38.05	38.10	37.82	37.88	104,330	-0.09(-0.24%)
May 02, 2007	37.78	37.98	37.72	37.97	114,600	+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.