Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.13	31.74	31.13	31.30	79,142	+0.46(+1.50%)
Jul 30, 2007	30.12	31.11	30.12	30.84	137,878	+0.77(+2.55%)
Jul 27, 2007	29.70	30.29	29.63	30.08	136,813	+0.08(+0.26%)
Jul 26, 2007	30.29	30.57	29.54	30.00	347,977	-1.74(-5.49%)
Jul 25, 2007	32.07	32.17	31.44	31.74	146,573	-0.06(-0.18%)
Jul 24, 2007	32.05	32.08	31.56	31.80	197,501	-0.37(-1.16%)
Jul 23, 2007	31.73	32.17	31.71	32.17	96,887	+0.68(+2.17%)
Jul 20, 2007	31.98	31.98	31.45	31.49	187,386	-0.50(-1.55%)
Jul 19, 2007	31.63	32.01	31.56	31.98	106,646	+0.68(+2.16%)
Jul 18, 2007	30.83	31.30	30.75	31.30	249,493	+0.18(+0.58%)
Jul 17, 2007	31.28	31.41	30.98	31.12	103,452	-0.01(-0.02%)
Jul 16, 2007	31.69	31.69	31.13	31.13	99,903	-0.52(-1.64%)
Jul 13, 2007	31.45	31.72	31.42	31.65	60,865	+0.03(+0.11%)
Jul 12, 2007	31.05	31.72	31.05	31.61	178,868	+0.89(+2.90%)
Jul 11, 2007	30.37	30.84	30.37	30.72	127,053	+0.43(+1.41%)
Jul 10, 2007	31.36	31.36	30.27	30.30	178,159	-0.78(-2.52%)
Jul 09, 2007	31.02	31.50	30.92	31.08	109,841	+0.31(+1.01%)
Jul 06, 2007	30.37	30.78	30.37	30.77	179,933	+0.43(+1.41%)
Jul 05, 2007	30.15	30.45	30.14	30.34	137,878	+0.23(+0.77%)
Jul 03, 2007	29.89	30.15	29.89	30.11	84,998	+0.54(+1.83%)
Jul 02, 2007	29.29	29.57	29.29	29.57	158,462	+0.43(+1.47%)
Jun 29, 2007	28.91	29.19	28.91	29.14	100,791	+0.22(+0.76%)
Jun 28, 2007	28.83	29.05	28.83	28.92	57,848	-0.16(-0.54%)
Jun 27, 2007	28.46	29.09	28.40	29.08	73,286	+0.39(+1.36%)
Jun 26, 2007	28.74	29.06	28.65	28.69	153,848	+0.36(+1.25%)
Jun 25, 2007	28.43	28.69	28.17	28.33	158,107	-0.07(-0.24%)
Jun 22, 2007	28.52	28.68	28.36	28.40	84,288	-0.33(-1.14%)
Jun 21, 2007	28.40	28.85	28.37	28.73	128,118	+0.12(+0.43%)
Jun 20, 2007	29.14	29.24	28.52	28.61	120,842	-0.33(-1.15%)
Jun 19, 2007	29.07	29.07	28.65	28.94	218,085	-0.13(-0.45%)
Jun 18, 2007	29.03	29.23	28.98	29.07	93,515	-0.12(-0.41%)
Jun 15, 2007	29.26	29.30	29.08	29.19	128,473	+0.08(+0.27%)
Jun 14, 2007	28.74	29.16	28.74	29.11	82,158	+0.56(+1.97%)
Jun 13, 2007	27.95	28.58	27.81	28.54	96,709	+0.85(+3.07%)
Jun 12, 2007	27.87	28.08	27.64	27.69	96,000	-0.57(-2.03%)
Jun 11, 2007	28.06	28.52	27.74	28.27	81,271	+0.19(+0.66%)
Jun 08, 2007	27.59	28.21	27.59	28.08	149,234	+0.50(+1.80%)
Jun 07, 2007	28.23	28.23	27.37	27.59	197,323	-0.74(-2.61%)
Jun 06, 2007	28.60	28.68	28.27	28.32	112,147	-0.56(-1.93%)
Jun 05, 2007	28.85	28.95	28.62	28.88	109,841	-0.26(-0.89%)
Jun 04, 2007	29.28	29.28	28.74	29.14	132,909	-0.02(-0.08%)
Jun 01, 2007	28.74	29.16	28.63	29.16	98,306	+0.89(+3.15%)
May 31, 2007	28.20	28.46	28.04	28.27	127,053	+0.46(+1.64%)
May 30, 2007	27.05	27.82	27.05	27.82	119,068	+0.26(+0.94%)
May 29, 2007	27.78	27.78	27.28	27.56	168,399	-0.84(-2.96%)
May 25, 2007	27.84	28.41	27.84	28.40	75,061	+0.82(+2.98%)
May 24, 2007	28.35	28.35	27.39	27.57	207,793	-1.01(-3.55%)
May 23, 2007	28.87	28.87	27.96	28.59	143,911	-0.42(-1.46%)
May 22, 2007	29.05	29.14	28.91	29.01	41,700	-0.12(-0.43%)
May 21, 2007	29.18	29.30	28.88	29.14	119,245	+0.01(+0.02%)
May 18, 2007	28.77	29.13	28.64	29.13	113,744	+0.53(+1.85%)
May 17, 2007	28.85	28.88	28.56	28.60	71,157	-0.09(-0.31%)
May 16, 2007	28.52	28.80	28.43	28.69	118,713	+0.43(+1.52%)
May 15, 2007	29.07	29.07	28.23	28.26	190,403	-0.69(-2.37%)
May 14, 2007	28.99	29.07	28.56	28.95	81,094	-0.07(-0.23%)
May 11, 2007	28.35	29.02	28.30	29.02	176,207	+0.47(+1.64%)
May 10, 2007	28.90	28.93	28.36	28.55	136,990	-0.61(-2.11%)
May 09, 2007	29.00	29.24	28.77	29.16	83,046	+0.14(+0.49%)
May 08, 2007	29.08	29.08	28.76	29.02	103,098	-0.11(-0.39%)
May 07, 2007	29.27	29.42	29.08	29.14	179,969	+0.06(+0.19%)
May 04, 2007	29.05	29.42	28.89	29.08	329,168	+0.08(+0.27%)
May 03, 2007	29.31	29.32	28.85	29.00	218,262	-0.14(-0.48%)
May 02, 2007	29.50	29.61	29.02	29.14	331,830	-0.37(-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.