Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.19	30.32	29.63	29.66	416,287	-0.09(-0.29%)
Jul 30, 2007	29.48	29.89	29.26	29.74	181,306	+0.37(+1.27%)
Jul 27, 2007	29.98	30.17	29.37	29.37	695,893	-0.60(-2.00%)
Jul 26, 2007	30.54	30.65	29.64	29.97	633,481	-0.92(-2.99%)
Jul 25, 2007	31.02	31.26	30.45	30.89	282,726	-0.01(-0.04%)
Jul 24, 2007	31.90	31.91	30.79	30.91	425,337	-0.99(-3.11%)
Jul 23, 2007	31.93	32.13	31.85	31.90	105,164	+0.08(+0.26%)
Jul 20, 2007	32.27	32.27	31.75	31.82	418,160	-0.45(-1.40%)
Jul 19, 2007	31.81	32.29	31.81	32.27	96,426	+0.62(+1.95%)
Jul 18, 2007	31.35	31.71	31.35	31.65	321,109	+0.20(+0.62%)
Jul 17, 2007	31.55	31.68	31.45	31.46	463,642	-0.01(-0.04%)
Jul 16, 2007	31.83	31.93	31.45	31.47	53,050	-0.49(-1.53%)
Jul 13, 2007	31.50	32.02	31.50	31.96	122,951	+0.41(+1.31%)
Jul 12, 2007	31.25	31.55	31.25	31.55	335,152	+0.38(+1.23%)
Jul 11, 2007	31.03	31.16	30.94	31.16	187,547	+0.20(+0.65%)
Jul 10, 2007	31.25	31.34	30.94	30.96	171,320	-0.43(-1.37%)
Jul 09, 2007	31.40	31.45	31.32	31.39	147,604	+0.15(+0.48%)
Jul 06, 2007	31.38	31.38	30.98	31.24	86,128	-0.15(-0.48%)
Jul 05, 2007	31.34	31.60	31.01	31.39	144,483	-0.06(-0.18%)
Jul 03, 2007	31.53	31.64	31.30	31.45	180,682	+0.00(+0.00%)
Jul 02, 2007	30.89	31.45	31.08	31.45	952,718	+0.59(+1.90%)
Jun 29, 2007	31.00	31.14	30.59	30.86	163,207	+0.05(+0.16%)
Jun 28, 2007	30.94	31.21	30.77	30.81	142,611	-0.23(-0.75%)
Jun 27, 2007	30.39	31.05	30.39	31.05	195,661	+0.44(+1.43%)
Jun 26, 2007	30.98	31.18	30.61	30.61	164,455	-0.10(-0.31%)
Jun 25, 2007	30.62	31.05	30.59	30.70	237,477	+0.03(+0.09%)
Jun 22, 2007	30.97	31.08	30.54	30.67	167,576	-0.44(-1.41%)
Jun 21, 2007	30.85	31.24	30.75	31.11	232,796	+0.18(+0.57%)
Jun 20, 2007	31.76	31.79	30.90	30.94	242,158	-0.74(-2.34%)
Jun 19, 2007	31.66	31.75	31.50	31.68	399,748	+0.03(+0.10%)
Jun 18, 2007	31.91	31.91	31.59	31.64	185,987	-0.27(-0.84%)
Jun 15, 2007	31.88	32.01	31.81	31.91	225,931	+0.45(+1.43%)
Jun 14, 2007	31.38	31.57	31.37	31.47	268,995	+0.12(+0.40%)
Jun 13, 2007	30.91	31.34	30.91	31.34	468,089	+0.58(+1.89%)
Jun 12, 2007	30.96	31.17	30.76	30.76	370,102	-0.42(-1.34%)
Jun 11, 2007	30.84	31.36	30.84	31.18	572,941	+0.29(+0.93%)
Jun 08, 2007	30.58	30.94	30.53	30.89	888,028	+0.37(+1.20%)
Jun 07, 2007	31.41	31.43	30.52	30.52	1,252,608	-1.09(-3.46%)
Jun 06, 2007	31.83	31.85	31.52	31.62	444,685	-0.45(-1.40%)
Jun 05, 2007	32.41	32.42	32.00	32.06	431,266	-0.44(-1.34%)
Jun 04, 2007	32.50	32.55	32.28	32.50	349,819	-0.04(-0.14%)
Jun 01, 2007	32.74	32.85	32.51	32.55	351,067	-0.14(-0.42%)
May 31, 2007	32.68	32.80	32.60	32.68	373,223	+0.08(+0.25%)
May 30, 2007	32.08	32.61	32.06	32.60	220,002	+0.35(+1.07%)
May 29, 2007	32.10	32.44	32.10	32.26	285,534	+0.22(+0.70%)
May 25, 2007	32.18	32.34	31.78	32.03	588,544	-0.04(-0.13%)
May 24, 2007	32.89	32.95	32.05	32.07	404,117	-0.86(-2.61%)
May 23, 2007	33.42	33.44	32.89	32.93	412,543	-0.38(-1.15%)
May 22, 2007	33.47	33.51	33.32	33.32	117,334	-0.12(-0.36%)
May 21, 2007	33.43	33.48	33.32	33.44	211,576	+0.08(+0.23%)
May 18, 2007	33.23	33.36	33.21	33.36	78,639	+0.21(+0.63%)
May 17, 2007	33.28	33.28	33.09	33.15	201,278	-0.14(-0.42%)
May 16, 2007	33.29	33.30	33.16	33.29	198,782	+0.19(+0.58%)
May 15, 2007	33.10	33.46	33.09	33.10	121,079	+0.04(+0.12%)
May 14, 2007	33.04	33.14	32.97	33.06	101,107	+0.11(+0.33%)
May 11, 2007	32.77	32.96	32.76	32.96	88,000	+0.25(+0.77%)
May 10, 2007	33.02	33.03	32.68	32.70	223,434	-0.37(-1.10%)
May 09, 2007	33.09	33.10	32.95	33.07	411,918	+0.10(+0.29%)
May 08, 2007	33.08	33.08	32.86	32.97	163,519	-0.16(-0.48%)
May 07, 2007	33.00	33.16	32.99	33.13	107,660	+0.30(+0.92%)
May 04, 2007	32.86	32.97	32.79	32.83	248,711	+0.02(+0.06%)
May 03, 2007	32.96	33.00	32.76	32.81	120,455	-0.08(-0.24%)
May 02, 2007	32.72	32.90	32.67	32.89	132,313	+0.20(+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.