Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.69	30.35	29.13	29.18	988,148	-0.51(-1.73%)
Jul 30, 2007	29.74	30.01	29.20	29.69	928,448	+0.03(+0.09%)
Jul 27, 2007	30.12	30.82	29.61	29.67	936,377	-0.57(-1.87%)
Jul 26, 2007	29.85	31.52	29.25	30.23	1,338,104	-0.87(-2.81%)
Jul 25, 2007	31.22	31.52	30.64	31.11	671,617	-0.06(-0.21%)
Jul 24, 2007	32.09	32.28	31.13	31.17	892,691	-1.14(-3.54%)
Jul 23, 2007	32.25	32.52	32.16	32.32	416,962	+0.10(+0.32%)
Jul 20, 2007	32.34	32.37	31.90	32.21	432,198	-0.18(-0.56%)
Jul 19, 2007	32.36	32.48	32.08	32.39	332,388	+0.29(+0.90%)
Jul 18, 2007	32.06	32.57	31.81	32.10	685,920	-0.10(-0.32%)
Jul 17, 2007	32.15	32.48	32.12	32.21	459,404	+0.05(+0.16%)
Jul 16, 2007	32.50	32.66	32.00	32.15	637,570	-0.37(-1.13%)
Jul 13, 2007	32.10	32.53	31.90	32.52	645,875	+0.35(+1.08%)
Jul 12, 2007	31.94	32.30	31.94	32.17	520,503	+0.37(+1.15%)
Jul 11, 2007	31.27	31.87	31.23	31.81	497,027	+0.48(+1.52%)
Jul 10, 2007	32.01	32.05	31.29	31.33	591,085	-0.79(-2.46%)
Jul 09, 2007	32.16	32.26	31.94	32.12	375,608	-0.10(-0.30%)
Jul 06, 2007	32.05	32.27	31.72	32.22	414,785	+0.10(+0.32%)
Jul 05, 2007	32.12	32.24	31.85	32.12	689,496	+0.00(+0.00%)
Jul 03, 2007	31.88	32.16	31.85	32.12	178,320	+0.25(+0.79%)
Jul 02, 2007	31.81	32.00	31.53	31.87	1,247,156	+0.19(+0.59%)
Jun 29, 2007	32.29	32.49	31.60	31.68	1,040,074	-0.40(-1.24%)
Jun 28, 2007	32.07	32.45	32.04	32.08	405,147	+0.08(+0.24%)
Jun 27, 2007	31.52	32.06	31.41	32.00	637,103	+0.26(+0.83%)
Jun 26, 2007	32.14	32.30	31.64	31.74	643,477	-0.28(-0.86%)
Jun 25, 2007	31.96	32.33	31.78	32.01	1,036,498	+0.12(+0.38%)
Jun 22, 2007	31.81	32.28	31.76	31.89	984,106	+0.01(+0.02%)
Jun 21, 2007	31.93	32.07	31.73	31.88	1,068,991	-0.15(-0.46%)
Jun 20, 2007	32.04	32.53	32.01	32.03	553,151	-0.05(-0.16%)
Jun 19, 2007	32.04	32.22	31.72	32.08	470,909	-0.04(-0.14%)
Jun 18, 2007	32.35	32.48	32.00	32.13	562,479	-0.19(-0.58%)
Jun 15, 2007	32.37	33.11	32.28	32.32	606,632	+0.13(+0.42%)
Jun 14, 2007	32.10	32.57	32.04	32.18	638,658	+0.12(+0.38%)
Jun 13, 2007	31.59	32.17	30.92	32.06	741,888	+0.52(+1.65%)
Jun 12, 2007	32.33	32.50	31.54	31.54	1,447,397	-0.94(-2.89%)
Jun 11, 2007	32.56	32.75	32.24	32.48	352,132	-0.15(-0.45%)
Jun 08, 2007	31.61	32.64	31.61	32.62	680,479	+0.93(+2.92%)
Jun 07, 2007	32.03	32.29	31.67	31.70	859,110	-0.41(-1.28%)
Jun 06, 2007	32.80	32.85	32.00	32.11	1,629,028	-0.85(-2.58%)
Jun 05, 2007	33.17	33.22	32.55	32.96	462,825	-0.34(-1.02%)
Jun 04, 2007	33.48	33.52	33.09	33.30	366,435	-0.31(-0.92%)
Jun 01, 2007	33.25	33.79	33.25	33.61	531,230	+0.51(+1.55%)
May 31, 2007	33.01	33.43	32.98	33.09	1,001,673	+0.19(+0.57%)
May 30, 2007	32.14	32.91	31.99	32.91	931,869	+0.63(+1.95%)
May 29, 2007	32.12	32.40	32.11	32.28	466,711	+0.17(+0.52%)
May 25, 2007	31.96	32.32	31.96	32.11	387,423	+0.21(+0.65%)
May 24, 2007	32.79	33.02	31.83	31.90	747,174	-1.02(-3.09%)
May 23, 2007	33.02	33.39	32.79	32.92	749,817	-0.01(-0.04%)
May 22, 2007	32.91	33.15	32.84	32.93	406,079	+0.02(+0.06%)
May 21, 2007	32.53	33.13	32.51	32.91	1,297,838	+0.32(+0.99%)
May 18, 2007	32.48	32.65	32.13	32.59	778,423	+0.15(+0.48%)
May 17, 2007	32.44	32.68	32.23	32.44	488,632	-0.04(-0.12%)
May 16, 2007	32.06	32.48	32.06	32.48	1,684,329	+0.52(+1.63%)
May 15, 2007	32.14	32.44	31.87	31.96	1,147,968	-0.18(-0.56%)
May 14, 2007	32.23	32.33	31.94	32.14	594,047	-0.11(-0.34%)
May 11, 2007	32.28	32.44	32.13	32.24	538,693	+0.09(+0.28%)
May 10, 2007	32.33	32.40	32.04	32.15	839,055	-0.26(-0.79%)
May 09, 2007	32.15	32.48	31.96	32.41	625,288	+0.22(+0.68%)
May 08, 2007	32.06	32.37	31.81	32.19	860,976	+0.08(+0.24%)
May 07, 2007	32.29	32.29	31.97	32.12	500,292	-0.17(-0.54%)
May 04, 2007	32.21	32.48	32.10	32.29	1,209,844	+0.12(+0.38%)
May 03, 2007	32.02	32.55	32.00	32.17	1,497,924	+0.19(+0.60%)
May 02, 2007	31.42	32.30	31.42	31.97	1,096,791	+0.55(+1.74%)

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.