Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.41	32.71	32.01	32.02	12,704,494	-0.35(-1.07%)
Jul 30, 2007	32.65	32.72	32.14	32.37	12,697,545	-0.25(-0.76%)
Jul 27, 2007	32.91	33.13	32.42	32.62	16,841,568	-0.49(-1.49%)
Jul 26, 2007	33.88	34.14	32.68	33.11	25,919,850	-0.98(-2.86%)
Jul 25, 2007	34.52	34.78	33.97	34.09	13,012,728	-0.39(-1.14%)
Jul 24, 2007	34.58	35.31	34.44	34.48	10,687,938	-0.64(-1.81%)
Jul 23, 2007	35.22	35.37	34.71	35.12	8,117,477	+0.27(+0.79%)
Jul 20, 2007	35.27	35.60	34.75	34.84	11,240,717	-0.39(-1.10%)
Jul 19, 2007	35.25	35.27	34.89	35.23	5,011,761	+0.31(+0.90%)
Jul 18, 2007	34.94	35.35	34.73	34.92	7,604,556	+0.03(+0.08%)
Jul 17, 2007	34.80	35.05	34.78	34.89	8,202,867	+0.04(+0.12%)
Jul 16, 2007	35.17	35.17	34.66	34.85	9,201,986	+0.13(+0.37%)
Jul 13, 2007	34.60	35.12	34.38	34.72	10,422,939	+0.17(+0.50%)
Jul 12, 2007	34.12	34.56	33.78	34.55	9,848,766	+0.62(+1.83%)
Jul 11, 2007	33.60	34.03	33.60	33.93	6,439,602	+0.25(+0.75%)
Jul 10, 2007	34.03	34.19	33.61	33.67	9,726,530	-0.54(-1.56%)
Jul 09, 2007	34.41	34.42	33.99	34.21	7,478,658	-0.19(-0.56%)
Jul 06, 2007	34.35	34.53	34.12	34.40	8,792,846	+0.15(+0.43%)
Jul 05, 2007	34.38	34.70	34.18	34.26	9,266,904	-0.13(-0.37%)
Jul 03, 2007	34.51	34.82	34.34	34.38	7,219,999	+0.01(+0.04%)
Jul 02, 2007	33.95	34.38	33.99	34.37	17,632,058	+0.41(+1.22%)
Jun 29, 2007	34.26	34.36	33.76	33.95	9,824,736	-0.06(-0.18%)
Jun 28, 2007	34.36	34.43	33.97	34.01	8,215,864	-0.33(-0.95%)
Jun 27, 2007	34.50	34.56	34.24	34.34	12,616,935	-0.27(-0.79%)
Jun 26, 2007	34.37	34.74	34.25	34.62	12,822,072	+0.30(+0.88%)
Jun 25, 2007	33.85	34.68	33.57	34.32	16,188,524	+0.59(+1.75%)
Jun 22, 2007	34.09	34.18	33.46	33.73	15,681,170	-0.43(-1.27%)
Jun 21, 2007	34.34	34.36	33.87	34.16	7,422,332	-0.17(-0.51%)
Jun 20, 2007	35.06	35.10	34.32	34.34	11,357,057	-0.77(-2.19%)
Jun 19, 2007	34.95	35.37	34.91	35.11	8,980,402	+0.05(+0.15%)
Jun 18, 2007	34.83	35.13	34.58	35.05	8,745,995	+0.15(+0.44%)
Jun 15, 2007	35.11	35.19	34.87	34.90	9,590,038	-0.05(-0.15%)
Jun 14, 2007	34.85	35.14	34.63	34.95	7,620,156	+0.04(+0.11%)
Jun 13, 2007	34.38	34.93	34.28	34.91	11,156,735	+0.47(+1.38%)
Jun 12, 2007	34.40	34.85	34.35	34.44	12,919,269	+0.15(+0.45%)
Jun 11, 2007	34.43	34.53	34.10	34.28	9,007,747	-0.11(-0.31%)
Jun 08, 2007	34.11	34.44	33.82	34.39	18,009,318	+0.80(+2.39%)
Jun 07, 2007	33.90	34.44	33.59	33.59	12,397,494	-0.29(-0.85%)
Jun 06, 2007	34.01	34.03	33.76	33.87	11,166,890	-0.14(-0.41%)
Jun 05, 2007	34.18	34.25	33.73	34.01	8,982,719	-0.17(-0.49%)
Jun 04, 2007	34.08	34.26	33.75	34.18	7,433,136	+0.10(+0.29%)
Jun 01, 2007	33.81	34.27	33.81	34.08	5,805,051	+0.27(+0.79%)
May 31, 2007	33.88	34.00	33.65	33.81	11,842,389	+0.21(+0.64%)
May 30, 2007	33.73	33.79	33.31	33.60	12,238,972	-0.25(-0.75%)
May 29, 2007	34.06	34.06	33.54	33.85	9,633,728	-0.19(-0.57%)
May 25, 2007	34.08	34.31	33.93	34.05	7,436,577	-0.04(-0.12%)
May 24, 2007	34.50	34.83	33.94	34.09	12,164,436	-0.41(-1.18%)
May 23, 2007	35.02	35.12	34.35	34.50	10,563,797	-0.62(-1.77%)
May 22, 2007	34.78	35.17	34.75	35.12	14,829,114	+0.15(+0.44%)
May 21, 2007	35.00	35.00	34.78	34.96	17,717,920	-0.04(-0.11%)
May 18, 2007	34.96	35.06	34.66	35.00	20,114,794	+0.05(+0.13%)
May 17, 2007	34.52	34.96	34.46	34.96	19,940,110	+0.19(+0.56%)
May 16, 2007	34.31	34.84	33.94	34.76	16,524,629	+0.47(+1.37%)
May 15, 2007	33.95	34.70	33.87	34.30	14,689,726	+0.43(+1.26%)
May 14, 2007	33.88	34.01	33.77	33.87	11,076,101	-0.01(-0.04%)
May 11, 2007	33.44	33.95	33.17	33.88	15,390,030	+0.43(+1.30%)
May 10, 2007	33.18	33.53	33.20	33.45	18,635,724	+0.11(+0.32%)
May 09, 2007	33.04	33.41	32.94	33.34	9,422,080	+0.35(+1.05%)
May 08, 2007	33.28	33.35	32.98	32.99	7,041,793	-0.12(-0.36%)
May 07, 2007	33.39	33.45	33.06	33.11	12,221,938	-0.28(-0.84%)
May 04, 2007	33.43	33.45	33.15	33.39	7,319,954	+0.01(+0.02%)
May 03, 2007	33.35	33.46	33.17	33.39	11,898,733	-0.07(-0.22%)
May 02, 2007	33.00	33.49	32.94	33.46	14,017,777	+0.59(+1.79%)

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.