Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.97	29.57	28.63	28.97	3,657,457	+0.72(+2.54%)
Jul 30, 2007	28.23	28.52	27.66	28.25	3,576,076	+0.18(+0.63%)
Jul 27, 2007	28.59	29.69	27.57	28.08	7,276,332	-2.05(-6.80%)
Jul 26, 2007	30.71	30.87	28.81	30.12	3,046,975	-0.77(-2.50%)
Jul 25, 2007	31.48	31.76	30.24	30.90	5,067,057	+1.13(+3.79%)
Jul 24, 2007	29.28	30.25	29.14	29.77	4,546,072	+0.39(+1.34%)
Jul 23, 2007	28.66	29.55	28.42	29.37	4,022,374	+0.55(+1.90%)
Jul 20, 2007	28.37	28.97	27.81	28.82	8,267,768	-0.76(-2.59%)
Jul 19, 2007	31.87	31.95	29.06	29.59	8,634,203	-2.29(-7.20%)
Jul 18, 2007	31.72	32.23	31.71	31.88	2,887,797	-0.02(-0.05%)
Jul 17, 2007	32.53	32.64	31.83	31.90	2,480,912	-0.49(-1.50%)
Jul 16, 2007	32.53	32.83	32.39	32.39	2,617,598	-0.05(-0.14%)
Jul 13, 2007	31.97	32.46	31.91	32.43	1,870,101	+0.40(+1.25%)
Jul 12, 2007	31.41	32.17	31.35	32.03	1,525,281	+0.62(+1.97%)
Jul 11, 2007	31.40	31.55	30.80	31.41	2,060,502	-0.11(-0.34%)
Jul 10, 2007	31.17	31.87	31.17	31.52	2,337,626	+0.21(+0.67%)
Jul 09, 2007	32.17	32.17	30.87	31.31	3,667,458	-0.33(-1.05%)
Jul 06, 2007	31.24	31.71	31.13	31.64	1,796,840	+0.41(+1.31%)
Jul 05, 2007	30.90	31.25	30.61	31.24	2,081,471	+0.63(+2.04%)
Jul 03, 2007	30.62	30.90	30.44	30.61	1,609,415	+0.18(+0.58%)
Jul 02, 2007	29.96	30.86	30.14	30.43	4,882,740	+0.47(+1.57%)
Jun 29, 2007	30.11	30.46	29.86	29.96	1,756,455	+0.06(+0.21%)
Jun 28, 2007	30.12	30.15	29.74	29.90	1,910,607	+0.05(+0.16%)
Jun 27, 2007	29.92	29.99	29.20	29.85	2,844,703	-0.08(-0.26%)
Jun 26, 2007	29.74	30.07	29.66	29.93	3,358,817	+0.50(+1.71%)
Jun 25, 2007	29.20	29.62	28.99	29.43	2,795,961	+0.15(+0.53%)
Jun 22, 2007	28.56	29.34	28.46	29.27	4,932,832	+0.56(+1.96%)
Jun 21, 2007	28.35	28.88	28.32	28.71	1,967,437	+0.42(+1.47%)
Jun 20, 2007	28.71	28.82	28.28	28.29	3,137,027	-0.29(-1.03%)
Jun 19, 2007	28.82	28.91	28.53	28.59	2,736,162	-0.23(-0.80%)
Jun 18, 2007	28.59	28.89	28.59	28.82	2,976,784	-0.13(-0.45%)
Jun 15, 2007	29.29	29.36	28.89	28.95	3,542,034	+0.02(+0.08%)
Jun 14, 2007	28.97	29.16	28.86	28.93	2,439,881	+0.08(+0.29%)
Jun 13, 2007	28.70	28.97	28.45	28.84	2,543,819	+0.02(+0.08%)
Jun 12, 2007	28.89	28.95	28.64	28.82	2,312,256	-0.06(-0.21%)
Jun 11, 2007	28.68	29.02	28.59	28.88	2,991,781	+0.29(+1.00%)
Jun 08, 2007	28.59	28.67	28.37	28.59	3,271,079	-0.12(-0.43%)
Jun 07, 2007	29.07	29.21	28.65	28.72	2,853,690	-0.36(-1.22%)
Jun 06, 2007	29.35	29.42	28.93	29.07	2,890,127	-0.19(-0.63%)
Jun 05, 2007	28.66	29.35	28.66	29.26	3,051,689	+0.70(+2.46%)
Jun 04, 2007	28.89	28.97	28.43	28.55	1,674,392	-0.19(-0.65%)
Jun 01, 2007	28.40	28.90	28.28	28.74	2,153,697	+0.63(+2.23%)
May 31, 2007	28.30	28.52	28.00	28.11	4,767,412	-0.06(-0.22%)
May 30, 2007	27.81	28.18	27.65	28.18	1,727,979	+0.21(+0.75%)
May 29, 2007	28.35	28.39	27.90	27.97	1,119,831	-0.28(-0.98%)
May 25, 2007	27.81	28.27	27.81	28.25	1,349,962	+0.72(+2.61%)
May 24, 2007	28.28	28.19	27.53	27.53	2,582,520	-0.28(-1.00%)
May 23, 2007	27.80	28.20	27.71	27.81	1,804,476	+0.01(+0.03%)
May 22, 2007	27.74	27.91	27.67	27.80	1,044,812	-0.03(-0.11%)
May 21, 2007	27.81	27.88	27.54	27.83	1,829,124	+0.02(+0.06%)
May 18, 2007	27.81	27.84	27.53	27.81	939,192	+0.05(+0.17%)
May 17, 2007	27.08	27.92	27.08	27.77	1,425,615	+0.41(+1.50%)
May 16, 2007	27.24	27.43	26.96	27.36	2,225,146	+0.19(+0.68%)
May 15, 2007	27.34	27.69	27.07	27.17	3,311,249	-0.92(-3.27%)
May 14, 2007	27.93	28.48	27.91	28.09	2,212,072	+0.26(+0.94%)
May 11, 2007	27.02	27.84	26.97	27.83	1,386,792	+0.76(+2.83%)
May 10, 2007	27.09	27.37	26.89	27.06	1,473,565	-0.02(-0.09%)
May 09, 2007	27.13	27.26	26.92	27.09	1,108,539	-0.06(-0.23%)
May 08, 2007	27.16	27.36	26.99	27.15	1,656,150	+0.07(+0.26%)
May 07, 2007	27.26	27.48	27.02	27.08	1,156,701	+0.19(+0.72%)
May 04, 2007	26.79	27.09	26.82	26.89	1,053,355	+0.09(+0.35%)
May 03, 2007	26.96	27.04	26.77	26.79	1,815,537	-0.01(-0.03%)
May 02, 2007	26.55	26.89	26.53	26.80	1,353,260	+0.56(+2.12%)

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.