Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.79	31.00	29.96	30.11	2,101,617	-0.43(-1.41%)
Jul 30, 2007	30.10	30.62	29.84	30.54	1,774,397	+1.13(+3.85%)
Jul 27, 2007	29.91	30.12	29.29	29.41	1,885,050	-0.32(-1.09%)
Jul 26, 2007	16.23	31.30	29.16	29.73	3,142,384	-1.73(-5.51%)
Jul 25, 2007	31.69	31.86	30.90	31.46	1,219,504	+0.38(+1.22%)
Jul 24, 2007	31.67	31.84	30.94	31.08	1,326,472	-0.95(-2.96%)
Jul 23, 2007	31.86	32.06	31.75	32.03	859,727	+0.74(+2.35%)
Jul 20, 2007	31.52	31.60	31.04	31.30	1,320,480	-0.08(-0.26%)
Jul 19, 2007	31.60	31.60	31.32	31.38	924,654	+0.29(+0.93%)
Jul 18, 2007	30.98	31.14	30.72	31.09	1,286,499	-0.11(-0.37%)
Jul 17, 2007	31.32	31.37	31.13	31.21	1,507,850	+0.07(+0.24%)
Jul 16, 2007	31.40	31.52	31.07	31.13	1,843,439	-0.46(-1.45%)
Jul 13, 2007	31.41	31.60	31.39	31.59	750,182	+0.22(+0.69%)
Jul 12, 2007	31.02	31.44	30.85	31.37	866,632	+0.80(+2.61%)
Jul 11, 2007	30.32	30.60	30.22	30.58	1,511,877	+0.23(+0.76%)
Jul 10, 2007	30.87	30.88	30.25	30.35	1,165,406	-0.54(-1.75%)
Jul 09, 2007	30.93	31.01	30.72	30.89	1,345,814	+0.24(+0.77%)
Jul 06, 2007	30.44	30.74	30.27	30.65	1,087,308	+0.41(+1.36%)
Jul 05, 2007	30.15	30.26	29.99	30.24	4,788,515	+0.23(+0.78%)
Jul 03, 2007	30.01	30.01	29.83	30.01	1,359,025	+0.32(+1.08%)
Jul 02, 2007	29.45	29.75	29.26	29.69	5,209,054	+0.60(+2.07%)
Jun 29, 2007	29.21	29.26	28.78	29.08	714,399	+0.04(+0.12%)
Jun 28, 2007	29.05	29.21	28.84	29.05	665,794	+0.00(+0.01%)
Jun 27, 2007	28.53	29.05	28.41	29.05	780,905	+0.37(+1.30%)
Jun 26, 2007	28.99	28.99	28.63	28.67	827,519	-0.14(-0.49%)
Jun 25, 2007	29.04	29.10	28.61	28.81	728,590	-0.24(-0.83%)
Jun 22, 2007	29.30	29.42	28.81	29.06	1,026,085	-0.41(-1.41%)
Jun 21, 2007	29.14	29.47	28.89	29.47	1,299,867	+0.33(+1.13%)
Jun 20, 2007	29.42	29.55	28.79	29.14	1,384,227	-0.20(-0.69%)
Jun 19, 2007	29.09	29.35	28.99	29.35	754,262	+0.06(+0.20%)
Jun 18, 2007	29.31	29.35	29.00	29.29	780,001	+0.23(+0.80%)
Jun 15, 2007	28.79	29.09	28.75	29.06	782,512	+0.49(+1.72%)
Jun 14, 2007	28.38	28.67	28.25	28.56	2,703,794	+0.44(+1.55%)
Jun 13, 2007	27.77	28.14	27.72	28.13	951,067	+0.61(+2.22%)
Jun 12, 2007	27.73	27.93	27.48	27.52	846,544	-0.49(-1.74%)
Jun 11, 2007	27.95	28.15	27.69	28.00	768,858	+0.11(+0.41%)
Jun 08, 2007	27.56	27.91	27.29	27.89	1,123,578	+0.64(+2.35%)
Jun 07, 2007	27.87	27.92	27.11	27.25	1,310,150	-0.49(-1.77%)
Jun 06, 2007	27.96	28.02	27.57	27.74	790,742	-0.47(-1.65%)
Jun 05, 2007	28.27	28.30	27.98	28.20	555,338	-0.16(-0.55%)
Jun 04, 2007	28.43	28.43	28.18	28.36	973,353	-0.09(-0.30%)
Jun 01, 2007	28.20	28.45	28.15	28.45	1,025,928	+0.63(+2.26%)
May 31, 2007	27.86	27.91	27.72	27.82	680,377	+0.10(+0.37%)
May 30, 2007	27.05	27.72	26.95	27.72	905,209	+0.27(+0.99%)
May 29, 2007	27.60	27.63	27.24	27.45	646,914	-0.09(-0.31%)
May 25, 2007	27.33	27.53	27.27	27.53	1,837,723	+0.53(+1.97%)
May 24, 2007	27.46	27.70	26.82	27.00	1,611,265	-0.60(-2.17%)
May 23, 2007	27.84	27.96	27.54	27.60	1,168,419	-0.18(-0.65%)
May 22, 2007	27.78	27.86	27.68	27.78	785,258	+0.07(+0.26%)
May 21, 2007	27.73	27.82	27.57	27.71	2,039,456	+0.06(+0.22%)
May 18, 2007	27.48	27.65	27.38	27.65	600,487	+0.19(+0.71%)
May 17, 2007	27.34	27.54	27.22	27.45	1,503,816	-0.16(-0.58%)
May 16, 2007	27.36	27.61	27.18	27.61	1,458,931	+0.44(+1.61%)
May 15, 2007	27.06	27.37	26.93	27.18	1,013,922	+0.01(+0.05%)
May 14, 2007	27.32	27.40	26.97	27.16	873,852	-0.17(-0.63%)
May 11, 2007	26.97	27.37	26.95	27.34	798,206	+0.70(+2.62%)
May 10, 2007	27.16	27.17	26.61	26.64	927,840	-0.68(-2.48%)
May 09, 2007	27.06	27.32	26.95	27.32	710,318	+0.32(+1.20%)
May 08, 2007	26.94	27.04	26.77	26.99	1,344,363	-0.25(-0.90%)
May 07, 2007	27.19	27.32	27.13	27.24	1,302,931	+0.10(+0.35%)
May 04, 2007	27.05	27.19	26.97	27.14	607,678	+0.10(+0.38%)
May 03, 2007	26.81	27.04	26.73	27.04	776,862	+0.26(+0.99%)
May 02, 2007	26.43	27.40	26.37	26.77	1,666,094	+0.51(+1.93%)

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.