Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.72	29.79	28.90	28.94	2,537,755	-0.29(-0.98%)
Jul 30, 2007	29.13	29.51	28.77	29.22	1,367,225	+0.24(+0.84%)
Jul 27, 2007	29.09	29.54	28.93	28.98	1,491,832	-0.25(-0.86%)
Jul 26, 2007	29.33	29.53	28.89	29.23	2,093,572	-0.65(-2.19%)
Jul 25, 2007	29.94	30.13	29.52	29.88	2,437,752	+0.23(+0.77%)
Jul 24, 2007	30.23	30.23	29.54	29.66	1,546,653	-0.87(-2.85%)
Jul 23, 2007	30.73	30.73	30.52	30.52	857,861	-0.11(-0.36%)
Jul 20, 2007	31.04	31.05	30.47	30.63	1,509,818	-0.50(-1.61%)
Jul 19, 2007	31.15	31.36	30.96	31.14	4,752,481	+0.20(+0.65%)
Jul 18, 2007	31.44	31.44	30.68	30.93	3,865,986	-0.64(-2.02%)
Jul 17, 2007	31.68	31.77	31.57	31.57	291,517	-0.01(-0.02%)
Jul 16, 2007	31.71	31.80	31.53	31.58	397,562	-0.23(-0.72%)
Jul 13, 2007	31.73	31.88	31.71	31.81	388,929	+0.13(+0.39%)
Jul 12, 2007	31.40	31.90	31.40	31.68	1,195,422	+0.47(+1.51%)
Jul 11, 2007	31.23	31.28	31.03	31.21	1,106,499	-0.02(-0.07%)
Jul 10, 2007	31.89	31.89	31.23	31.23	980,885	-0.73(-2.28%)
Jul 09, 2007	32.21	32.21	31.90	31.96	1,028,469	-0.28(-0.86%)
Jul 06, 2007	32.15	32.25	32.04	32.24	510,227	+0.07(+0.22%)
Jul 05, 2007	32.30	32.30	32.06	32.17	31,799	-0.11(-0.34%)
Jul 03, 2007	32.18	32.32	32.16	32.28	742,606	+0.16(+0.50%)
Jul 02, 2007	32.11	32.88	32.05	32.12	356,410	+0.24(+0.74%)
Jun 29, 2007	32.18	32.34	31.81	31.89	729,656	-0.30(-0.93%)
Jun 28, 2007	32.17	32.50	32.00	32.18	915,416	+0.01(+0.04%)
Jun 27, 2007	31.80	32.23	31.74	32.17	2,388,111	+0.38(+1.20%)
Jun 26, 2007	31.75	31.92	31.63	31.79	1,510,307	+0.12(+0.37%)
Jun 25, 2007	31.73	32.04	31.62	31.67	645,769	-0.03(-0.09%)
Jun 22, 2007	31.98	31.98	31.65	31.70	1,080,024	-0.34(-1.06%)
Jun 21, 2007	32.09	32.18	31.85	32.04	1,490,393	-0.15(-0.45%)
Jun 20, 2007	32.59	32.59	32.17	32.18	453,535	-0.43(-1.32%)
Jun 19, 2007	32.49	32.64	32.39	32.62	1,631,259	+0.03(+0.11%)
Jun 18, 2007	32.63	32.66	32.41	32.58	328,352	-0.04(-0.13%)
Jun 15, 2007	32.57	32.94	32.53	32.62	1,865,222	+0.04(+0.13%)
Jun 14, 2007	32.64	32.84	32.57	32.58	2,289,979	-0.26(-0.78%)
Jun 13, 2007	32.38	33.00	32.23	32.84	1,385,067	+0.55(+1.70%)
Jun 12, 2007	32.69	32.69	32.29	32.29	894,552	-0.48(-1.46%)
Jun 11, 2007	32.71	32.88	32.58	32.77	182,881	+0.00(+0.00%)
Jun 08, 2007	32.36	32.80	32.34	32.77	1,303,770	+0.38(+1.16%)
Jun 07, 2007	32.74	32.74	32.34	32.39	1,674,282	-0.41(-1.25%)
Jun 06, 2007	32.90	32.90	32.74	32.80	713,972	-0.24(-0.74%)
Jun 05, 2007	33.30	33.30	32.96	33.05	1,720,758	-0.38(-1.12%)
Jun 04, 2007	33.42	33.42	33.29	33.42	347,648	-0.06(-0.17%)
Jun 01, 2007	33.35	33.51	33.34	33.48	1,341,132	+0.41(+1.24%)
May 31, 2007	33.23	33.28	33.01	33.07	960,021	-0.11(-0.34%)
May 30, 2007	32.91	33.21	32.91	33.18	385,188	+0.07(+0.21%)
May 29, 2007	33.06	33.15	33.00	33.11	1,255,136	+0.18(+0.55%)
May 25, 2007	32.98	32.98	32.79	32.93	1,233,553	+0.00(+0.00%)
May 24, 2007	33.22	33.42	32.87	32.93	2,252,003	-0.33(-1.00%)
May 23, 2007	33.18	33.75	33.18	33.26	1,663,059	+0.01(+0.02%)
May 22, 2007	33.08	33.39	33.01	33.26	1,128,802	+0.22(+0.65%)
May 21, 2007	32.86	33.18	32.80	33.04	1,031,390	+0.15(+0.44%)
May 18, 2007	32.88	33.00	32.76	32.89	474,543	+0.02(+0.06%)
May 17, 2007	32.94	32.95	32.80	32.87	713,829	-0.12(-0.36%)
May 16, 2007	32.84	32.99	32.71	32.99	331,230	+0.22(+0.68%)
May 15, 2007	33.02	33.16	32.75	32.77	282,020	-0.21(-0.63%)
May 14, 2007	33.28	33.28	32.95	32.98	3,442,686	-0.30(-0.90%)
May 11, 2007	33.01	33.29	33.01	33.28	93,671	+0.36(+1.10%)
May 10, 2007	33.36	33.36	32.88	32.91	1,342,044	-0.63(-1.89%)
May 09, 2007	33.27	33.68	33.27	33.55	1,125,493	+0.19(+0.58%)
May 08, 2007	33.31	33.44	33.13	33.35	3,073,162	-0.06(-0.19%)
May 07, 2007	33.51	33.57	33.40	33.41	212,666	-0.03(-0.10%)
May 04, 2007	33.24	33.54	33.24	33.45	1,808,817	+0.31(+0.94%)
May 03, 2007	33.01	33.44	33.01	33.14	1,161,752	+0.30(+0.91%)
May 02, 2007	32.65	33.04	32.62	32.84	1,097,866	+0.17(+0.53%)

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.