Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.66	31.02	30.53	30.55	11,193,249	+0.04(+0.12%)
Jul 30, 2007	30.22	30.79	29.95	30.52	9,657,271	+0.64(+2.13%)
Jul 27, 2007	30.41	30.63	29.79	29.88	13,107,267	-0.50(-1.66%)
Jul 26, 2007	31.10	31.26	29.95	30.39	20,530,254	-1.27(-4.00%)
Jul 25, 2007	31.47	31.73	30.86	31.65	15,763,753	-0.10(-0.30%)
Jul 24, 2007	31.86	32.24	31.55	31.75	16,239,535	+0.08(+0.25%)
Jul 23, 2007	31.70	31.82	31.42	31.67	9,416,444	+0.20(+0.63%)
Jul 20, 2007	31.83	31.86	31.23	31.47	17,505,652	-0.23(-0.74%)
Jul 19, 2007	31.28	31.72	31.04	31.70	16,766,994	+0.62(+2.00%)
Jul 18, 2007	29.99	31.26	29.98	31.08	22,403,728	+1.07(+3.56%)
Jul 17, 2007	30.14	30.28	29.85	30.01	7,461,760	-0.07(-0.24%)
Jul 16, 2007	30.41	30.44	29.88	30.09	11,432,532	-0.22(-0.72%)
Jul 13, 2007	30.18	30.55	30.06	30.31	15,151,618	+0.22(+0.73%)
Jul 12, 2007	29.86	30.25	29.41	30.09	31,688,846	+0.68(+2.31%)
Jul 11, 2007	29.67	29.95	29.38	29.41	19,436,168	-0.74(-2.45%)
Jul 10, 2007	30.74	30.77	30.11	30.14	10,913,999	-0.59(-1.93%)
Jul 09, 2007	30.85	31.13	30.56	30.74	12,482,976	+0.16(+0.53%)
Jul 06, 2007	29.42	30.77	29.46	30.58	24,371,726	+1.61(+5.56%)
Jul 05, 2007	28.94	29.13	28.80	28.97	6,239,551	+0.04(+0.13%)
Jul 03, 2007	29.20	29.27	28.89	28.93	4,043,007	-0.26(-0.90%)
Jul 02, 2007	28.59	29.23	28.74	29.19	7,837,160	+0.61(+2.13%)
Jun 29, 2007	28.47	28.75	28.26	28.59	6,421,761	+0.29(+1.01%)
Jun 28, 2007	28.47	28.78	28.26	28.30	7,514,138	-0.03(-0.10%)
Jun 27, 2007	28.20	28.33	27.87	28.33	8,690,184	+0.13(+0.47%)
Jun 26, 2007	28.63	28.56	28.07	28.20	11,423,790	-0.44(-1.53%)
Jun 25, 2007	28.76	28.89	28.43	28.64	7,680,515	-0.18(-0.63%)
Jun 22, 2007	29.28	29.28	28.69	28.82	6,162,697	-0.42(-1.43%)
Jun 21, 2007	29.22	29.28	28.59	29.24	7,649,661	+0.01(+0.05%)
Jun 20, 2007	29.78	29.85	29.10	29.22	8,429,536	-0.62(-2.08%)
Jun 19, 2007	29.26	29.98	29.06	29.84	8,055,816	+0.56(+1.92%)
Jun 18, 2007	29.64	29.70	29.27	29.28	5,528,732	-0.31(-1.04%)
Jun 15, 2007	29.30	29.59	29.29	29.59	10,032,091	+0.42(+1.46%)
Jun 14, 2007	28.97	29.47	28.96	29.16	7,548,869	+0.10(+0.33%)
Jun 13, 2007	28.62	29.11	28.62	29.07	6,559,707	+0.47(+1.64%)
Jun 12, 2007	28.71	29.09	28.58	28.60	8,020,835	-0.42(-1.46%)
Jun 11, 2007	29.24	29.27	28.79	29.02	7,378,532	-0.18(-0.60%)
Jun 08, 2007	29.16	29.43	28.67	29.20	8,697,348	+0.04(+0.15%)
Jun 07, 2007	29.89	30.08	29.13	29.16	10,488,322	-0.88(-2.92%)
Jun 06, 2007	30.25	30.21	29.71	30.03	8,108,227	-0.29(-0.94%)
Jun 05, 2007	30.37	30.59	30.05	30.32	10,205,761	-0.06(-0.19%)
Jun 04, 2007	30.43	30.55	30.09	30.38	7,309,542	-0.07(-0.24%)
Jun 01, 2007	29.99	30.48	29.90	30.45	12,686,289	+0.68(+2.29%)
May 31, 2007	29.20	30.01	28.94	29.77	17,958,676	+0.94(+3.25%)
May 30, 2007	28.58	29.02	28.42	28.83	9,693,018	+0.17(+0.59%)
May 29, 2007	28.83	28.98	28.57	28.67	9,129,287	-0.02(-0.08%)
May 25, 2007	29.05	29.05	28.42	28.69	8,765,694	-0.18(-0.63%)
May 24, 2007	28.79	29.13	28.75	28.87	18,862,638	+0.05(+0.18%)
May 23, 2007	28.58	29.14	28.52	28.82	12,565,932	+0.45(+1.57%)
May 22, 2007	28.87	29.08	28.28	28.37	9,519,668	-0.50(-1.72%)
May 21, 2007	28.68	29.21	28.40	28.87	15,783,423	+0.19(+0.66%)
May 18, 2007	28.61	28.81	28.50	28.68	11,258,234	+0.09(+0.31%)
May 17, 2007	28.89	28.94	28.43	28.59	16,715,953	-0.42(-1.44%)
May 16, 2007	29.35	29.44	28.72	29.01	18,259,338	-0.42(-1.42%)
May 15, 2007	29.67	29.81	29.35	29.43	10,057,302	-0.21(-0.72%)
May 14, 2007	30.08	30.22	29.45	29.64	8,356,381	-0.43(-1.44%)
May 11, 2007	30.04	30.21	29.86	30.07	5,228,381	+0.30(+1.01%)
May 10, 2007	30.44	30.38	29.64	29.77	7,385,118	-0.67(-2.21%)
May 09, 2007	30.47	30.75	30.11	30.44	7,157,104	-0.13(-0.43%)
May 08, 2007	30.45	30.63	30.33	30.58	6,768,323	-0.14(-0.45%)
May 07, 2007	30.88	30.99	30.63	30.71	7,120,155	+0.01(+0.05%)
May 04, 2007	30.78	30.98	30.41	30.70	12,738,344	+0.04(+0.12%)
May 03, 2007	30.70	30.98	30.36	30.66	15,031,764	+0.10(+0.31%)
May 02, 2007	30.22	30.59	29.95	30.57	24,633,528	+0.33(+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.