Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.91	32.85	31.25	31.42	280,295	-1.49(-4.51%)
Jul 30, 2007	32.28	33.00	31.82	32.91	185,920	+0.62(+1.93%)
Jul 27, 2007	32.30	33.20	31.76	32.28	254,580	-0.06(-0.19%)
Jul 26, 2007	32.67	32.74	31.45	32.35	223,336	-0.58(-1.75%)
Jul 25, 2007	32.95	33.00	32.67	32.92	227,450	+0.09(+0.28%)
Jul 24, 2007	33.09	33.21	32.69	32.83	210,993	-0.53(-1.59%)
Jul 23, 2007	33.25	34.03	33.14	33.36	176,406	+0.32(+0.97%)
Jul 20, 2007	33.00	33.17	32.21	33.04	291,353	-0.08(-0.23%)
Jul 19, 2007	33.18	33.29	33.08	33.12	142,847	-0.02(-0.05%)
Jul 18, 2007	33.26	33.32	33.00	33.13	255,094	-0.18(-0.54%)
Jul 17, 2007	33.11	33.51	33.11	33.31	330,440	+0.14(+0.42%)
Jul 16, 2007	33.81	33.93	33.14	33.17	269,366	-0.82(-2.40%)
Jul 13, 2007	34.07	34.22	33.93	33.99	161,234	-0.09(-0.25%)
Jul 12, 2007	34.10	34.46	33.94	34.07	245,323	+0.12(+0.37%)
Jul 11, 2007	33.73	34.12	33.68	33.95	168,306	+0.18(+0.53%)
Jul 10, 2007	34.73	34.92	33.74	33.77	243,265	-1.06(-3.04%)
Jul 09, 2007	35.70	35.70	34.76	34.83	151,719	-0.91(-2.55%)
Jul 06, 2007	35.26	35.78	35.12	35.74	121,118	+0.40(+1.14%)
Jul 05, 2007	35.36	35.43	35.02	35.33	115,332	+0.10(+0.29%)
Jul 03, 2007	35.08	35.53	34.94	35.23	147,733	+0.19(+0.56%)
Jul 02, 2007	34.62	35.20	34.43	35.04	208,807	+0.55(+1.60%)
Jun 29, 2007	35.05	35.39	34.38	34.49	152,619	-0.43(-1.23%)
Jun 28, 2007	35.04	35.60	34.84	34.91	244,551	-0.02(-0.04%)
Jun 27, 2007	33.77	34.99	33.54	34.93	175,249	+0.96(+2.84%)
Jun 26, 2007	34.96	35.00	33.89	33.96	142,076	-0.86(-2.48%)
Jun 25, 2007	35.37	35.46	34.57	34.83	229,893	-0.54(-1.54%)
Jun 22, 2007	35.22	35.44	34.61	35.37	289,296	+0.15(+0.42%)
Jun 21, 2007	35.21	35.68	34.96	35.22	113,532	-0.17(-0.48%)
Jun 20, 2007	35.57	36.04	35.33	35.40	150,948	-0.15(-0.42%)
Jun 19, 2007	34.88	35.71	34.88	35.54	184,249	+0.50(+1.42%)
Jun 18, 2007	35.05	35.37	34.96	35.05	184,635	-0.02(-0.07%)
Jun 15, 2007	34.99	35.53	34.92	35.07	202,378	+0.51(+1.49%)
Jun 14, 2007	34.40	34.68	34.01	34.56	166,377	+0.15(+0.43%)
Jun 13, 2007	33.75	34.57	33.75	34.41	178,463	+0.79(+2.34%)
Jun 12, 2007	34.38	34.38	33.45	33.62	206,750	-0.87(-2.53%)
Jun 11, 2007	34.77	34.77	34.05	34.49	202,635	-0.37(-1.07%)
Jun 08, 2007	33.29	35.02	33.20	34.87	344,198	+1.52(+4.55%)
Jun 07, 2007	32.93	33.72	32.59	33.35	378,270	+0.42(+1.28%)
Jun 06, 2007	33.06	34.61	32.73	32.93	569,334	-1.45(-4.21%)
Jun 05, 2007	35.31	35.39	34.22	34.38	451,430	-1.18(-3.32%)
Jun 04, 2007	35.47	35.81	34.91	35.56	447,315	-0.20(-0.57%)
Jun 01, 2007	35.50	36.07	35.50	35.76	319,639	+0.35(+0.99%)
May 31, 2007	35.39	35.49	35.05	35.41	257,152	+0.12(+0.33%)
May 30, 2007	34.88	35.44	34.70	35.29	93,346	+0.23(+0.67%)
May 29, 2007	34.61	35.38	34.58	35.06	107,360	+0.54(+1.58%)
May 25, 2007	34.48	34.76	34.24	34.52	98,746	+0.12(+0.34%)
May 24, 2007	35.01	35.30	34.24	34.40	99,003	-0.68(-1.95%)
May 23, 2007	35.61	35.81	34.96	35.08	98,103	-0.49(-1.38%)
May 22, 2007	35.31	35.66	35.19	35.57	135,133	+0.19(+0.53%)
May 21, 2007	35.14	35.77	35.04	35.39	202,635	+0.31(+0.89%)
May 18, 2007	34.61	35.18	34.21	35.08	157,505	+0.48(+1.39%)
May 17, 2007	35.00	35.00	34.45	34.59	105,689	-0.44(-1.27%)
May 16, 2007	35.13	35.19	34.73	35.04	155,319	-0.09(-0.27%)
May 15, 2007	35.45	35.81	34.93	35.13	117,004	-0.40(-1.12%)
May 14, 2007	35.79	36.02	35.37	35.53	120,990	-0.26(-0.74%)
May 11, 2007	35.82	36.10	35.54	35.79	105,175	+0.09(+0.26%)
May 10, 2007	36.45	36.45	35.62	35.70	127,418	-0.92(-2.51%)
May 09, 2007	35.78	36.88	35.78	36.62	142,719	+0.63(+1.75%)
May 08, 2007	35.78	36.07	35.50	35.99	128,061	+0.01(+0.02%)
May 07, 2007	36.11	36.11	35.75	35.98	179,620	-0.15(-0.41%)
May 04, 2007	35.82	36.25	35.64	36.13	383,928	+0.43(+1.20%)
May 03, 2007	35.78	36.18	35.53	35.70	109,289	-0.08(-0.22%)
May 02, 2007	35.74	35.93	35.58	35.78	399,742	+0.10(+0.28%)

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.