Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.40	33.54	32.33	33.23	6,145,110	+1.34(+4.20%)
Jul 30, 2007	31.17	32.05	31.07	31.89	2,980,762	+0.61(+1.94%)
Jul 27, 2007	32.42	32.48	31.26	31.28	3,137,454	-1.01(-3.14%)
Jul 26, 2007	32.53	32.84	31.30	32.30	3,852,251	-0.68(-2.07%)
Jul 25, 2007	32.70	33.37	32.21	32.98	2,910,112	+0.20(+0.62%)
Jul 24, 2007	33.67	33.74	32.67	32.77	2,318,987	-1.22(-3.60%)
Jul 23, 2007	34.25	34.49	33.86	34.00	1,307,493	+0.17(+0.49%)
Jul 20, 2007	34.65	34.66	33.34	33.83	2,585,867	-0.82(-2.37%)
Jul 19, 2007	34.58	34.89	34.14	34.66	1,571,050	+0.29(+0.85%)
Jul 18, 2007	35.06	35.06	34.00	34.36	2,698,025	-0.83(-2.35%)
Jul 17, 2007	34.55	35.24	34.42	35.19	3,334,552	+0.81(+2.35%)
Jul 16, 2007	34.08	34.41	33.86	34.38	1,622,637	+0.40(+1.18%)
Jul 13, 2007	33.72	34.13	33.57	33.98	2,179,221	+0.31(+0.93%)
Jul 12, 2007	32.79	33.67	32.51	33.67	2,412,915	+1.15(+3.55%)
Jul 11, 2007	32.12	32.84	32.11	32.51	3,155,163	-0.02(-0.06%)
Jul 10, 2007	33.80	33.93	32.53	32.53	3,042,543	-1.60(-4.69%)
Jul 09, 2007	34.29	34.43	33.87	34.13	1,787,965	-0.06(-0.17%)
Jul 06, 2007	33.86	34.27	33.64	34.19	1,019,994	+0.38(+1.12%)
Jul 05, 2007	33.83	34.18	33.71	33.81	1,705,961	-0.32(-0.92%)
Jul 03, 2007	34.04	34.48	34.04	34.13	1,622,543	+0.19(+0.56%)
Jul 02, 2007	33.37	33.93	33.33	33.93	2,040,714	+0.86(+2.60%)
Jun 29, 2007	33.60	33.95	32.78	33.07	2,330,465	-0.48(-1.44%)
Jun 28, 2007	33.15	33.77	32.90	33.56	2,017,372	+0.41(+1.23%)
Jun 27, 2007	32.60	33.18	32.11	33.15	2,480,818	+0.21(+0.64%)
Jun 26, 2007	32.86	33.12	32.67	32.94	2,650,690	+0.41(+1.27%)
Jun 25, 2007	32.92	33.51	32.42	32.53	2,741,332	-0.54(-1.64%)
Jun 22, 2007	33.31	33.64	32.86	33.07	2,750,180	-0.69(-2.04%)
Jun 21, 2007	33.55	33.78	33.00	33.76	2,063,298	+0.18(+0.55%)
Jun 20, 2007	34.58	35.19	33.57	33.57	3,907,171	-0.45(-1.31%)
Jun 19, 2007	33.78	34.10	33.76	34.02	1,979,943	-0.01(-0.04%)
Jun 18, 2007	34.10	34.10	33.60	34.03	1,885,809	-0.03(-0.07%)
Jun 15, 2007	33.49	34.08	33.49	34.06	3,519,969	+0.82(+2.47%)
Jun 14, 2007	32.72	33.24	32.72	33.23	1,696,130	+0.46(+1.40%)
Jun 13, 2007	32.04	32.77	31.84	32.77	1,762,337	+0.95(+2.98%)
Jun 12, 2007	32.32	32.49	31.82	31.82	2,114,554	-0.62(-1.91%)
Jun 11, 2007	32.04	32.55	31.87	32.44	1,104,198	+0.43(+1.33%)
Jun 08, 2007	31.74	32.11	31.44	32.02	2,233,355	+0.18(+0.58%)
Jun 07, 2007	32.55	32.73	31.83	31.83	2,627,741	-0.89(-2.71%)
Jun 06, 2007	32.90	33.05	32.69	32.72	1,893,538	-0.22(-0.66%)
Jun 05, 2007	33.04	33.14	32.87	32.93	2,051,397	-0.10(-0.31%)
Jun 04, 2007	32.95	33.21	32.82	33.04	2,637,217	-0.09(-0.27%)
Jun 01, 2007	32.76	33.30	32.76	33.13	2,960,540	+0.40(+1.21%)
May 31, 2007	32.37	32.84	32.36	32.73	2,358,335	+0.51(+1.58%)
May 30, 2007	31.32	32.23	31.29	32.22	2,381,799	+0.89(+2.83%)
May 29, 2007	31.19	31.53	31.19	31.33	1,595,887	+0.11(+0.35%)
May 25, 2007	31.35	31.55	31.07	31.23	1,151,690	-0.06(-0.18%)
May 24, 2007	31.97	32.05	31.21	31.28	1,535,648	-0.68(-2.13%)
May 23, 2007	31.39	32.07	31.39	31.97	2,329,116	+0.57(+1.83%)
May 22, 2007	31.52	31.59	31.23	31.39	1,776,812	-0.17(-0.53%)
May 21, 2007	31.52	31.77	31.46	31.56	1,539,407	-0.08(-0.26%)
May 18, 2007	31.24	31.65	31.23	31.64	1,551,538	+0.48(+1.55%)
May 17, 2007	31.53	31.53	30.99	31.16	1,489,957	-0.39(-1.23%)
May 16, 2007	31.23	31.58	31.23	31.54	1,110,459	+0.32(+1.04%)
May 15, 2007	31.66	31.93	31.18	31.22	1,258,927	-0.27(-0.85%)
May 14, 2007	32.04	32.32	31.40	31.49	1,765,132	-0.61(-1.91%)
May 11, 2007	32.06	32.10	31.51	32.10	1,751,015	+0.43(+1.37%)
May 10, 2007	32.09	32.33	31.63	31.67	2,952,315	-0.53(-1.64%)
May 09, 2007	31.70	32.28	31.58	32.19	1,609,769	+0.49(+1.55%)
May 08, 2007	31.70	31.87	31.57	31.70	1,102,364	-0.16(-0.50%)
May 07, 2007	32.12	32.31	31.76	31.86	1,484,207	-0.12(-0.38%)
May 04, 2007	31.54	32.09	31.42	31.98	1,907,537	+0.51(+1.62%)
May 03, 2007	31.56	31.80	31.20	31.47	2,131,881	-0.06(-0.18%)
May 02, 2007	31.51	31.90	31.39	31.53	2,377,042	-0.03(-0.08%)

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.