Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.07	33.13	32.40	32.40	399,846	-0.31(-0.93%)
Jul 30, 2007	32.31	32.86	32.29	32.71	379,289	+0.37(+1.15%)
Jul 27, 2007	32.70	32.87	32.21	32.34	369,575	-0.41(-1.26%)
Jul 26, 2007	33.09	33.28	32.39	32.75	405,042	-0.68(-2.04%)
Jul 25, 2007	33.68	33.80	33.19	33.43	107,755	-0.16(-0.46%)
Jul 24, 2007	33.95	34.01	33.51	33.59	129,441	-0.50(-1.47%)
Jul 23, 2007	34.04	34.19	34.04	34.09	53,764	+0.19(+0.57%)
Jul 20, 2007	34.21	34.21	33.75	33.89	214,155	-0.46(-1.33%)
Jul 19, 2007	34.30	34.37	34.24	34.35	169,652	+0.20(+0.58%)
Jul 18, 2007	34.15	34.18	33.85	34.15	141,414	-0.08(-0.25%)
Jul 17, 2007	34.02	34.32	34.02	34.23	129,215	+0.19(+0.55%)
Jul 16, 2007	33.93	34.15	33.93	34.05	191,338	+0.16(+0.46%)
Jul 13, 2007	33.80	34.00	33.74	33.89	127,408	+0.23(+0.70%)
Jul 12, 2007	33.29	33.66	33.29	33.66	208,733	+0.52(+1.56%)
Jul 11, 2007	32.95	33.14	32.80	33.14	57,153	+0.30(+0.92%)
Jul 10, 2007	33.13	33.13	32.84	32.84	72,514	-0.47(-1.42%)
Jul 09, 2007	33.29	33.37	33.22	33.31	128,764	+0.17(+0.51%)
Jul 06, 2007	33.00	33.20	32.96	33.14	62,348	+0.12(+0.35%)
Jul 05, 2007	32.98	33.06	32.90	33.03	74,095	+0.01(+0.04%)
Jul 03, 2007	33.02	33.08	32.97	33.01	43,599	+0.13(+0.40%)
Jul 02, 2007	32.74	32.94	32.68	32.88	107,529	+0.35(+1.07%)
Jun 29, 2007	32.60	32.84	32.40	32.53	105,722	+0.00(+0.00%)
Jun 28, 2007	32.46	32.70	32.46	32.53	122,664	-0.08(-0.23%)
Jun 27, 2007	32.20	32.61	32.20	32.61	72,514	+0.34(+1.04%)
Jun 26, 2007	32.67	32.67	32.27	32.27	74,321	-0.29(-0.88%)
Jun 25, 2007	32.83	32.93	32.47	32.56	123,342	-0.17(-0.53%)
Jun 22, 2007	32.88	32.94	32.64	32.73	109,336	-0.23(-0.71%)
Jun 21, 2007	32.75	33.02	32.66	32.97	80,872	+0.11(+0.32%)
Jun 20, 2007	33.28	33.32	32.86	32.86	63,478	-0.28(-0.84%)
Jun 19, 2007	32.90	33.21	32.80	33.14	128,538	+0.19(+0.56%)
Jun 18, 2007	33.05	33.05	32.87	32.95	61,897	-0.04(-0.11%)
Jun 15, 2007	33.05	33.10	32.97	32.99	45,180	+0.21(+0.63%)
Jun 14, 2007	32.59	32.87	32.59	32.78	39,758	+0.25(+0.78%)
Jun 13, 2007	32.13	32.55	32.10	32.53	67,318	+0.54(+1.70%)
Jun 12, 2007	32.20	32.24	31.98	31.98	74,095	-0.29(-0.89%)
Jun 11, 2007	32.18	32.43	32.15	32.27	56,023	+0.01(+0.03%)
Jun 08, 2007	31.87	32.26	31.76	32.26	216,414	+0.44(+1.39%)
Jun 07, 2007	32.31	32.35	31.82	31.82	119,728	-0.58(-1.79%)
Jun 06, 2007	32.61	32.61	32.29	32.40	60,541	-0.35(-1.07%)
Jun 05, 2007	32.81	32.81	32.60	32.75	61,219	-0.13(-0.39%)
Jun 04, 2007	32.82	32.91	32.77	32.88	30,722	+0.09(+0.27%)
Jun 01, 2007	32.82	32.93	32.71	32.79	43,147	+0.06(+0.19%)
May 31, 2007	32.65	32.77	32.56	32.73	64,382	+0.19(+0.60%)
May 30, 2007	32.06	32.54	32.06	32.53	103,237	+0.32(+1.00%)
May 29, 2007	32.23	32.31	32.08	32.21	232,453	+0.06(+0.19%)
May 25, 2007	32.06	32.19	32.04	32.15	34,788	+0.27(+0.83%)
May 24, 2007	32.25	32.38	31.88	31.88	40,888	-0.26(-0.81%)
May 23, 2007	32.20	32.34	32.14	32.14	31,400	+0.01(+0.04%)
May 22, 2007	32.12	32.19	31.99	32.13	37,725	+0.04(+0.12%)
May 21, 2007	31.98	32.17	31.98	32.09	76,580	+0.11(+0.35%)
May 18, 2007	31.88	32.02	31.88	31.98	101,204	+0.13(+0.42%)
May 17, 2007	31.81	31.91	31.77	31.85	17,846	+0.02(+0.07%)
May 16, 2007	31.79	31.84	31.66	31.82	35,692	+0.18(+0.56%)
May 15, 2007	31.74	31.93	31.62	31.65	38,177	+0.01(+0.03%)
May 14, 2007	31.78	31.81	31.56	31.64	30,496	-0.14(-0.43%)
May 11, 2007	31.67	31.77	31.58	31.77	36,144	+0.30(+0.94%)
May 10, 2007	31.73	31.76	31.46	31.48	44,276	-0.41(-1.28%)
May 09, 2007	31.64	31.90	31.64	31.89	44,728	+0.22(+0.68%)
May 08, 2007	31.50	31.67	31.46	31.67	77,484	+0.02(+0.06%)
May 07, 2007	31.67	31.73	31.64	31.65	64,607	+0.05(+0.15%)
May 04, 2007	31.66	31.71	31.55	31.60	37,951	+0.00(+0.00%)
May 03, 2007	31.54	31.61	31.50	31.60	54,216	+0.17(+0.54%)
May 02, 2007	31.20	31.53	31.20	31.43	84,261	+0.32(+1.03%)

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.