Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.88	32.51	31.88	32.06	77,270	+0.47(+1.50%)
Jul 30, 2007	30.85	31.86	30.85	31.59	134,616	+0.79(+2.55%)
Jul 27, 2007	30.42	31.02	30.35	30.80	133,577	+0.08(+0.26%)
Jul 26, 2007	31.02	31.31	30.25	30.72	339,746	-1.78(-5.49%)
Jul 25, 2007	32.84	32.95	32.20	32.51	143,105	-0.06(-0.18%)
Jul 24, 2007	32.83	32.86	32.32	32.57	192,829	-0.38(-1.16%)
Jul 23, 2007	32.50	32.95	32.48	32.95	94,595	+0.70(+2.17%)
Jul 20, 2007	32.76	32.76	32.21	32.25	182,953	-0.51(-1.55%)
Jul 19, 2007	32.39	32.78	32.32	32.76	104,124	+0.69(+2.16%)
Jul 18, 2007	31.58	32.06	31.49	32.06	243,591	+0.18(+0.58%)
Jul 17, 2007	32.03	32.17	31.73	31.88	101,005	-0.01(-0.02%)
Jul 16, 2007	32.46	32.46	31.88	31.88	97,540	-0.53(-1.64%)
Jul 13, 2007	32.21	32.49	32.18	32.42	59,425	+0.03(+0.11%)
Jul 12, 2007	31.80	32.49	31.80	32.38	174,637	+0.91(+2.90%)
Jul 11, 2007	31.11	31.58	31.11	31.47	124,048	+0.44(+1.41%)
Jul 10, 2007	32.12	32.12	31.00	31.03	173,944	-0.80(-2.52%)
Jul 09, 2007	31.77	32.26	31.66	31.83	107,242	+0.32(+1.01%)
Jul 06, 2007	31.11	31.53	31.11	31.51	175,677	+0.44(+1.41%)
Jul 05, 2007	30.88	31.19	30.87	31.08	134,616	+0.24(+0.77%)
Jul 03, 2007	30.61	30.88	30.61	30.84	82,987	+0.55(+1.83%)
Jul 02, 2007	30.00	30.29	30.00	30.29	154,713	+0.44(+1.47%)
Jun 29, 2007	29.61	29.90	29.61	29.85	98,406	+0.23(+0.76%)
Jun 28, 2007	29.52	29.75	29.52	29.62	56,480	-0.16(-0.54%)
Jun 27, 2007	29.15	29.79	29.09	29.78	71,552	+0.40(+1.36%)
Jun 26, 2007	29.44	29.77	29.34	29.39	150,209	+0.36(+1.25%)
Jun 25, 2007	29.12	29.39	28.85	29.02	154,367	-0.07(-0.24%)
Jun 22, 2007	29.21	29.38	29.04	29.09	82,294	-0.33(-1.14%)
Jun 21, 2007	29.09	29.55	29.06	29.43	125,087	+0.13(+0.43%)
Jun 20, 2007	29.84	29.94	29.21	29.30	117,984	-0.34(-1.15%)
Jun 19, 2007	29.78	29.78	29.34	29.64	212,926	-0.13(-0.45%)
Jun 18, 2007	29.73	29.93	29.68	29.77	91,303	-0.12(-0.41%)
Jun 15, 2007	29.97	30.01	29.79	29.89	125,434	+0.08(+0.27%)
Jun 14, 2007	29.44	29.87	29.44	29.81	80,215	+0.58(+1.97%)
Jun 13, 2007	28.63	29.27	28.48	29.23	94,422	+0.87(+3.07%)
Jun 12, 2007	28.55	28.76	28.31	28.36	93,729	-0.59(-2.03%)
Jun 11, 2007	28.74	29.21	28.41	28.95	79,349	+0.19(+0.66%)
Jun 08, 2007	28.25	28.89	28.25	28.76	145,704	+0.51(+1.80%)
Jun 07, 2007	28.92	28.92	28.03	28.25	192,655	-0.76(-2.61%)
Jun 06, 2007	29.29	29.38	28.95	29.01	109,495	-0.57(-1.93%)
Jun 05, 2007	29.55	29.66	29.32	29.58	107,242	-0.27(-0.89%)
Jun 04, 2007	29.99	29.99	29.44	29.85	129,765	-0.02(-0.08%)
Jun 01, 2007	29.44	29.87	29.33	29.87	95,981	+0.91(+3.15%)
May 31, 2007	28.88	29.15	28.72	28.96	124,048	+0.47(+1.64%)
May 30, 2007	27.71	28.49	27.71	28.49	116,251	+0.27(+0.94%)
May 29, 2007	28.45	28.45	27.94	28.22	164,415	-0.86(-2.96%)
May 25, 2007	28.51	29.10	28.51	29.08	73,285	+0.84(+2.98%)
May 24, 2007	29.03	29.03	28.05	28.24	202,877	-1.04(-3.55%)
May 23, 2007	29.57	29.57	28.64	29.28	140,507	-0.43(-1.46%)
May 22, 2007	29.75	29.84	29.61	29.71	40,714	-0.13(-0.43%)
May 21, 2007	29.89	30.01	29.58	29.84	116,425	+0.01(+0.02%)
May 18, 2007	29.47	29.84	29.33	29.84	111,054	+0.54(+1.85%)
May 17, 2007	29.55	29.58	29.25	29.29	69,473	-0.09(-0.31%)
May 16, 2007	29.21	29.49	29.11	29.39	115,905	+0.44(+1.52%)
May 15, 2007	29.78	29.78	28.92	28.95	185,899	-0.70(-2.38%)
May 14, 2007	29.70	29.78	29.25	29.65	79,176	-0.07(-0.23%)
May 11, 2007	29.04	29.72	28.98	29.72	172,038	+0.48(+1.64%)
May 10, 2007	29.60	29.63	29.05	29.24	133,750	-0.63(-2.11%)
May 09, 2007	29.70	29.94	29.47	29.87	81,081	+0.14(+0.49%)
May 08, 2007	29.78	29.78	29.45	29.73	100,659	-0.12(-0.39%)
May 07, 2007	29.98	30.13	29.78	29.84	175,711	+0.06(+0.19%)
May 04, 2007	29.75	30.13	29.59	29.78	321,382	+0.08(+0.27%)
May 03, 2007	30.02	30.03	29.55	29.70	213,099	-0.14(-0.48%)
May 02, 2007	30.22	30.33	29.73	29.85	323,980	-0.38(-1.24%)

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.