Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.49	37.70	37.13	37.13	63,866	-0.03(-0.07%)
Jul 30, 2007	37.04	37.37	36.83	37.16	20,218	+0.14(+0.39%)
Jul 27, 2007	37.31	37.45	36.94	37.01	27,209	-0.29(-0.78%)
Jul 26, 2007	37.91	38.01	36.76	37.31	126,221	-1.15(-2.99%)
Jul 25, 2007	38.72	38.74	38.18	38.45	41,002	+0.22(+0.57%)
Jul 24, 2007	38.61	38.77	38.22	38.24	200,290	-0.64(-1.63%)
Jul 23, 2007	38.78	38.99	38.77	38.87	157,776	+0.36(+0.93%)
Jul 20, 2007	38.87	38.87	38.51	38.51	120,552	-0.48(-1.24%)
Jul 19, 2007	39.08	39.15	38.83	38.99	17,383	+0.24(+0.63%)
Jul 18, 2007	38.77	38.83	38.50	38.75	38,168	-0.23(-0.60%)
Jul 17, 2007	38.91	39.09	38.85	38.98	40,058	+0.01(+0.01%)
Jul 16, 2007	38.98	39.21	38.89	38.98	27,587	+0.04(+0.11%)
Jul 13, 2007	38.95	39.08	38.83	38.94	24,563	+0.04(+0.11%)
Jul 12, 2007	38.53	38.89	38.52	38.89	25,886	+0.61(+1.60%)
Jul 11, 2007	37.99	38.30	37.81	38.28	55,552	+0.31(+0.82%)
Jul 10, 2007	38.43	38.49	37.89	37.97	42,325	-0.72(-1.86%)
Jul 09, 2007	38.79	38.81	38.55	38.69	35,901	+0.13(+0.34%)
Jul 06, 2007	38.53	38.63	38.42	38.55	33,822	+0.08(+0.21%)
Jul 05, 2007	38.53	38.53	38.27	38.48	69,345	-0.16(-0.41%)
Jul 03, 2007	38.61	38.64	38.44	38.63	19,840	+0.30(+0.79%)
Jul 02, 2007	38.27	38.48	38.10	38.33	114,694	+0.32(+0.84%)
Jun 29, 2007	38.03	38.26	37.84	38.01	36,090	-0.01(-0.01%)
Jun 28, 2007	38.05	38.14	37.87	38.02	36,845	+0.18(+0.48%)
Jun 27, 2007	37.36	37.84	37.36	37.84	28,154	+0.43(+1.16%)
Jun 26, 2007	37.58	37.70	37.32	37.41	32,311	+0.19(+0.51%)
Jun 25, 2007	37.37	37.72	37.12	37.22	92,398	-0.10(-0.26%)
Jun 22, 2007	37.79	37.79	37.17	37.31	114,883	-0.52(-1.37%)
Jun 21, 2007	37.68	37.90	37.47	37.83	69,157	+0.17(+0.46%)
Jun 20, 2007	38.09	38.16	37.56	37.65	46,293	-0.47(-1.24%)
Jun 19, 2007	37.84	38.14	37.83	38.13	56,875	-0.01(-0.03%)
Jun 18, 2007	38.21	38.25	38.07	38.14	33,822	-0.03(-0.07%)
Jun 15, 2007	38.26	38.35	38.11	38.16	39,680	+0.22(+0.57%)
Jun 14, 2007	37.80	38.00	37.73	37.95	31,366	+0.41(+1.09%)
Jun 13, 2007	37.31	37.54	37.16	37.54	41,947	+0.48(+1.30%)
Jun 12, 2007	37.47	37.52	37.06	37.06	36,845	-0.56(-1.48%)
Jun 11, 2007	37.44	37.78	37.32	37.61	108,837	-0.16(-0.42%)
Jun 08, 2007	37.36	37.77	37.22	37.77	70,668	+0.62(+1.68%)
Jun 07, 2007	37.54	37.86	37.05	37.15	132,267	-0.75(-1.98%)
Jun 06, 2007	38.12	38.13	37.74	37.90	61,598	-0.33(-0.86%)
Jun 05, 2007	38.39	38.39	38.04	38.23	65,377	-0.30(-0.78%)
Jun 04, 2007	38.38	38.54	38.33	38.53	99,578	+0.03(+0.08%)
Jun 01, 2007	38.53	38.53	38.33	38.50	95,988	+0.23(+0.61%)
May 31, 2007	38.34	38.39	38.22	38.26	105,814	-0.06(-0.15%)
May 30, 2007	37.71	38.34	37.62	38.32	78,793	+0.37(+0.98%)
May 29, 2007	38.06	38.14	37.79	37.95	83,895	+0.31(+0.82%)
May 25, 2007	37.53	37.66	37.51	37.64	82,383	+0.19(+0.49%)
May 24, 2007	37.73	37.85	37.37	37.46	117,907	-0.22(-0.59%)
May 23, 2007	37.72	37.84	37.56	37.68	70,668	+0.50(+1.35%)
May 22, 2007	37.24	37.29	37.12	37.18	41,947	+0.04(+0.11%)
May 21, 2007	37.06	37.26	37.06	37.14	170,436	-0.04(-0.11%)
May 18, 2007	37.02	37.18	36.90	37.18	146,816	+0.35(+0.96%)
May 17, 2007	36.77	36.91	36.70	36.82	53,473	-0.25(-0.67%)
May 16, 2007	36.74	37.07	36.73	37.07	30,421	+0.23(+0.63%)
May 15, 2007	36.70	37.05	36.59	36.84	43,270	+0.34(+0.94%)
May 14, 2007	36.54	36.58	36.41	36.50	17,950	-0.10(-0.26%)
May 11, 2007	36.24	36.62	36.24	36.59	23,430	+0.48(+1.32%)
May 10, 2007	36.47	36.54	36.08	36.11	42,325	-0.56(-1.52%)
May 09, 2007	36.58	36.75	36.55	36.67	22,485	-0.03(-0.09%)
May 08, 2007	36.62	36.70	36.42	36.70	36,845	-0.06(-0.17%)
May 07, 2007	36.72	36.91	36.72	36.77	65,377	+0.08(+0.23%)
May 04, 2007	36.62	36.71	36.48	36.68	99,578	+0.37(+1.01%)
May 03, 2007	36.22	36.38	36.17	36.32	139,069	+0.11(+0.31%)
May 02, 2007	36.09	36.38	36.09	36.20	87,485	+0.07(+0.21%)

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.