Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.04	30.40	29.92	29.94	11,421,993	+0.04(+0.12%)
Jul 30, 2007	29.62	30.17	29.35	29.91	9,854,626	+0.62(+2.13%)
Jul 27, 2007	29.81	30.02	29.20	29.28	13,375,126	-0.49(-1.66%)
Jul 26, 2007	30.48	30.63	29.35	29.78	20,949,810	-1.24(-4.00%)
Jul 25, 2007	30.84	31.10	30.24	31.02	16,085,900	-0.09(-0.30%)
Jul 24, 2007	31.22	31.59	30.92	31.11	16,571,404	+0.08(+0.25%)
Jul 23, 2007	31.07	31.18	30.79	31.03	9,608,877	+0.19(+0.63%)
Jul 20, 2007	31.20	31.22	30.60	30.84	17,863,396	-0.23(-0.74%)
Jul 19, 2007	30.65	31.08	30.42	31.07	17,109,642	+0.61(+2.00%)
Jul 18, 2007	29.39	30.63	29.38	30.46	22,861,568	+1.05(+3.56%)
Jul 17, 2007	29.54	29.68	29.25	29.41	7,614,248	-0.07(-0.24%)
Jul 16, 2007	29.80	29.83	29.28	29.48	11,666,166	-0.22(-0.72%)
Jul 13, 2007	29.58	29.94	29.46	29.70	15,461,255	+0.22(+0.73%)
Jul 12, 2007	29.26	29.64	28.82	29.48	32,336,438	+0.67(+2.31%)
Jul 11, 2007	29.07	29.35	28.79	28.82	19,833,364	-0.72(-2.45%)
Jul 10, 2007	30.12	30.16	29.50	29.54	11,137,036	-0.58(-1.93%)
Jul 09, 2007	30.23	30.51	29.95	30.12	12,738,077	+0.16(+0.53%)
Jul 06, 2007	28.83	30.16	28.87	29.96	24,869,784	+1.58(+5.56%)
Jul 05, 2007	28.36	28.54	28.22	28.39	6,367,062	+0.04(+0.13%)
Jul 03, 2007	28.62	28.68	28.31	28.35	4,125,629	-0.26(-0.90%)
Jul 02, 2007	28.01	28.64	28.16	28.61	7,997,320	+0.60(+2.12%)
Jun 29, 2007	27.90	28.18	27.70	28.01	6,552,995	+0.28(+1.01%)
Jun 28, 2007	27.90	28.20	27.70	27.73	7,667,696	-0.03(-0.10%)
Jun 27, 2007	27.63	27.76	27.31	27.76	8,867,775	+0.13(+0.47%)
Jun 26, 2007	28.05	27.98	27.50	27.63	11,657,245	-0.43(-1.53%)
Jun 25, 2007	28.18	28.31	27.86	28.06	7,837,473	-0.18(-0.63%)
Jun 22, 2007	28.69	28.69	28.11	28.24	6,288,637	-0.41(-1.43%)
Jun 21, 2007	28.64	28.69	28.02	28.65	7,805,989	+0.01(+0.05%)
Jun 20, 2007	29.18	29.25	28.52	28.64	8,601,801	-0.61(-2.08%)
Jun 19, 2007	28.67	29.38	28.48	29.25	8,220,444	+0.55(+1.92%)
Jun 18, 2007	29.05	29.10	28.68	28.69	5,641,716	-0.30(-1.04%)
Jun 15, 2007	28.71	29.00	28.70	29.00	10,237,106	+0.42(+1.46%)
Jun 14, 2007	28.39	28.88	28.38	28.58	7,703,137	+0.09(+0.33%)
Jun 13, 2007	28.05	28.53	28.05	28.49	6,693,760	+0.46(+1.64%)
Jun 12, 2007	28.13	28.51	28.01	28.03	8,184,748	-0.42(-1.46%)
Jun 11, 2007	28.65	28.69	28.21	28.44	7,529,319	-0.17(-0.60%)
Jun 08, 2007	28.57	28.84	28.09	28.62	8,875,086	+0.04(+0.15%)
Jun 07, 2007	29.29	29.48	28.54	28.57	10,702,660	-0.86(-2.92%)
Jun 06, 2007	29.64	29.61	29.12	29.43	8,273,926	-0.28(-0.94%)
Jun 05, 2007	29.76	29.98	29.45	29.71	10,414,325	-0.06(-0.19%)
Jun 04, 2007	29.82	29.93	29.48	29.77	7,458,919	-0.07(-0.24%)
Jun 01, 2007	29.39	29.87	29.30	29.84	12,945,545	+0.67(+2.29%)
May 31, 2007	28.62	29.40	28.36	29.17	18,325,676	+0.92(+3.25%)
May 30, 2007	28.01	28.44	27.85	28.26	9,891,104	+0.16(+0.59%)
May 29, 2007	28.26	28.40	28.00	28.09	9,315,853	-0.02(-0.08%)
May 25, 2007	28.47	28.47	27.85	28.11	8,944,829	-0.18(-0.63%)
May 24, 2007	28.21	28.54	28.17	28.29	19,248,112	+0.05(+0.18%)
May 23, 2007	28.01	28.56	27.95	28.24	12,822,729	+0.44(+1.57%)
May 22, 2007	28.29	28.50	27.71	27.80	9,714,211	-0.49(-1.72%)
May 21, 2007	28.11	28.63	27.83	28.29	16,105,972	+0.19(+0.66%)
May 18, 2007	28.04	28.24	27.93	28.11	11,488,306	+0.09(+0.31%)
May 17, 2007	28.31	28.36	27.86	28.02	17,057,558	-0.41(-1.44%)
May 16, 2007	28.76	28.85	28.15	28.43	18,632,484	-0.41(-1.42%)
May 15, 2007	29.07	29.21	28.76	28.84	10,262,832	-0.21(-0.72%)
May 14, 2007	29.48	29.62	28.86	29.05	8,527,152	-0.42(-1.44%)
May 11, 2007	29.44	29.61	29.26	29.47	5,335,228	+0.29(+1.01%)
May 10, 2007	29.83	29.77	29.05	29.17	7,536,039	-0.66(-2.21%)
May 09, 2007	29.86	30.14	29.51	29.83	7,303,366	-0.13(-0.43%)
May 08, 2007	29.84	30.01	29.73	29.96	6,906,640	-0.14(-0.45%)
May 07, 2007	30.26	30.37	30.01	30.10	7,265,662	+0.01(+0.05%)
May 04, 2007	30.16	30.36	29.80	30.09	12,998,663	+0.04(+0.12%)
May 03, 2007	30.09	30.36	29.76	30.05	15,338,951	+0.09(+0.31%)
May 02, 2007	29.61	29.98	29.35	29.96	25,136,938	+0.32(+1.09%)

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.