Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.57	30.19	29.23	29.57	3,583,198	+0.73(+2.54%)
Jul 30, 2007	28.82	29.11	28.23	28.84	3,503,469	+0.18(+0.63%)
Jul 27, 2007	29.18	30.31	28.14	28.66	7,128,596	-2.09(-6.80%)
Jul 26, 2007	31.35	31.51	29.41	30.75	2,985,111	-0.79(-2.50%)
Jul 25, 2007	32.13	32.42	30.87	31.54	4,964,178	+1.15(+3.79%)
Jul 24, 2007	29.89	30.87	29.75	30.38	4,453,771	+0.40(+1.34%)
Jul 23, 2007	29.26	30.16	29.00	29.98	3,940,705	+0.56(+1.90%)
Jul 20, 2007	28.96	29.57	28.39	29.42	8,099,902	-0.78(-2.58%)
Jul 19, 2007	32.53	32.62	29.67	30.20	8,458,898	-2.34(-7.20%)
Jul 18, 2007	32.38	32.90	32.36	32.55	2,829,164	-0.02(-0.05%)
Jul 17, 2007	33.20	33.32	32.49	32.56	2,430,541	-0.50(-1.50%)
Jul 16, 2007	33.20	33.51	33.06	33.06	2,564,451	-0.05(-0.14%)
Jul 13, 2007	32.63	33.13	32.57	33.10	1,832,131	+0.41(+1.25%)
Jul 12, 2007	32.06	32.84	32.00	32.69	1,494,313	+0.63(+1.97%)
Jul 11, 2007	32.05	32.21	31.44	32.06	2,018,667	-0.11(-0.34%)
Jul 10, 2007	31.81	32.53	31.81	32.17	2,290,164	+0.21(+0.67%)
Jul 09, 2007	32.84	32.84	31.51	31.96	3,592,996	-0.34(-1.05%)
Jul 06, 2007	31.88	32.37	31.78	32.30	1,760,357	+0.42(+1.31%)
Jul 05, 2007	31.54	31.90	31.24	31.88	2,039,210	+0.64(+2.04%)
Jul 03, 2007	31.25	31.54	31.07	31.24	1,576,738	+0.18(+0.58%)
Jul 02, 2007	30.58	31.50	30.76	31.06	4,783,603	+0.48(+1.57%)
Jun 29, 2007	30.73	31.09	30.48	30.58	1,720,793	+0.06(+0.21%)
Jun 28, 2007	30.75	30.77	30.36	30.52	1,871,814	+0.05(+0.16%)
Jun 27, 2007	30.54	30.61	29.81	30.47	2,786,946	-0.08(-0.26%)
Jun 26, 2007	30.36	30.69	30.27	30.55	3,290,621	+0.51(+1.71%)
Jun 25, 2007	29.81	30.23	29.59	30.04	2,739,193	+0.16(+0.53%)
Jun 22, 2007	29.15	29.95	29.05	29.88	4,832,678	+0.58(+1.96%)
Jun 21, 2007	28.94	29.48	28.91	29.30	1,927,491	+0.43(+1.47%)
Jun 20, 2007	29.30	29.42	28.87	28.88	3,073,334	-0.30(-1.03%)
Jun 19, 2007	29.41	29.51	29.12	29.18	2,680,608	-0.24(-0.80%)
Jun 18, 2007	29.18	29.49	29.18	29.41	2,916,345	-0.13(-0.45%)
Jun 15, 2007	29.90	29.97	29.49	29.55	3,470,118	+0.02(+0.08%)
Jun 14, 2007	29.57	29.77	29.46	29.52	2,390,343	+0.09(+0.29%)
Jun 13, 2007	29.30	29.57	29.04	29.44	2,492,170	+0.02(+0.08%)
Jun 12, 2007	29.49	29.55	29.23	29.41	2,265,309	-0.06(-0.21%)
Jun 11, 2007	29.27	29.62	29.18	29.48	2,931,037	+0.29(+1.00%)
Jun 08, 2007	29.18	29.26	28.96	29.19	3,204,665	-0.13(-0.43%)
Jun 07, 2007	29.67	29.82	29.25	29.31	2,795,750	-0.36(-1.22%)
Jun 06, 2007	29.96	30.03	29.52	29.67	2,831,447	-0.19(-0.63%)
Jun 05, 2007	29.26	29.96	29.26	29.86	2,989,729	+0.72(+2.46%)
Jun 04, 2007	29.49	29.57	29.02	29.15	1,640,396	-0.19(-0.64%)
Jun 01, 2007	28.99	29.50	28.86	29.34	2,109,969	+0.64(+2.23%)
May 31, 2007	28.89	29.11	28.58	28.70	4,670,616	-0.06(-0.22%)
May 30, 2007	28.39	28.76	28.22	28.76	1,692,895	+0.21(+0.75%)
May 29, 2007	28.94	28.98	28.48	28.55	1,097,095	-0.28(-0.98%)
May 25, 2007	28.39	28.85	28.39	28.83	1,322,553	+0.73(+2.61%)
May 24, 2007	28.86	28.78	28.10	28.10	2,530,086	-0.28(-1.00%)
May 23, 2007	28.37	28.78	28.29	28.38	1,767,839	+0.01(+0.03%)
May 22, 2007	28.31	28.48	28.25	28.37	1,023,599	-0.03(-0.11%)
May 21, 2007	28.39	28.46	28.11	28.41	1,791,986	+0.02(+0.06%)
May 18, 2007	28.39	28.41	28.11	28.39	920,123	+0.05(+0.17%)
May 17, 2007	27.64	28.50	27.64	28.34	1,396,670	+0.42(+1.50%)
May 16, 2007	27.81	28.00	27.51	27.92	2,179,967	+0.19(+0.68%)
May 15, 2007	27.91	28.26	27.63	27.73	3,244,019	-0.94(-3.27%)
May 14, 2007	28.51	29.08	28.48	28.67	2,167,160	+0.27(+0.94%)
May 11, 2007	27.58	28.42	27.53	28.41	1,358,635	+0.78(+2.83%)
May 10, 2007	27.66	27.94	27.45	27.62	1,443,646	-0.02(-0.09%)
May 09, 2007	27.70	27.83	27.47	27.65	1,086,032	-0.06(-0.23%)
May 08, 2007	27.73	27.93	27.55	27.71	1,622,524	+0.07(+0.26%)
May 07, 2007	27.83	28.05	27.58	27.64	1,133,216	+0.20(+0.72%)
May 04, 2007	27.35	27.66	27.38	27.44	1,031,968	+0.09(+0.35%)
May 03, 2007	27.52	27.60	27.32	27.35	1,778,675	-0.01(-0.03%)
May 02, 2007	27.10	27.44	27.08	27.36	1,325,784	+0.57(+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.