Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.99	30.35	29.87	29.89	11,440,655	+0.04(+0.12%)
Jul 30, 2007	29.57	30.12	29.31	29.86	9,870,727	+0.62(+2.13%)
Jul 27, 2007	29.76	29.97	29.15	29.23	13,396,979	-0.49(-1.66%)
Jul 26, 2007	30.43	30.58	29.30	29.73	20,984,038	-1.24(-4.00%)
Jul 25, 2007	30.79	31.05	30.19	30.97	16,112,182	-0.09(-0.30%)
Jul 24, 2007	31.17	31.54	30.87	31.06	16,598,480	+0.08(+0.25%)
Jul 23, 2007	31.02	31.13	30.74	30.98	9,624,577	+0.19(+0.63%)
Jul 20, 2007	31.15	31.17	30.55	30.79	17,892,582	-0.23(-0.74%)
Jul 19, 2007	30.60	31.03	30.37	31.02	17,137,598	+0.61(+2.00%)
Jul 18, 2007	29.34	30.58	29.33	30.41	22,898,920	+1.05(+3.56%)
Jul 17, 2007	29.49	29.63	29.21	29.36	7,626,688	-0.07(-0.24%)
Jul 16, 2007	29.75	29.78	29.23	29.43	11,685,227	-0.21(-0.72%)
Jul 13, 2007	29.53	29.89	29.41	29.65	15,486,516	+0.21(+0.73%)
Jul 12, 2007	29.21	29.59	28.77	29.43	32,389,270	+0.67(+2.31%)
Jul 11, 2007	29.03	29.31	28.74	28.77	19,865,770	-0.72(-2.45%)
Jul 10, 2007	30.07	30.11	29.46	29.49	11,155,233	-0.58(-1.93%)
Jul 09, 2007	30.18	30.46	29.90	30.07	12,758,889	+0.16(+0.53%)
Jul 06, 2007	28.78	30.11	28.82	29.91	24,910,418	+1.58(+5.56%)
Jul 05, 2007	28.32	28.50	28.17	28.34	6,377,465	+0.04(+0.13%)
Jul 03, 2007	28.57	28.63	28.26	28.30	4,132,370	-0.26(-0.90%)
Jul 02, 2007	27.97	28.60	28.12	28.56	8,010,386	+0.59(+2.12%)
Jun 29, 2007	27.85	28.13	27.65	27.97	6,563,702	+0.28(+1.01%)
Jun 28, 2007	27.85	28.15	27.65	27.69	7,680,224	-0.03(-0.10%)
Jun 27, 2007	27.59	27.72	27.27	27.72	8,882,264	+0.13(+0.47%)
Jun 26, 2007	28.01	27.94	27.46	27.59	11,676,292	-0.43(-1.53%)
Jun 25, 2007	28.14	28.26	27.82	28.02	7,850,279	-0.18(-0.63%)
Jun 22, 2007	28.65	28.65	28.07	28.20	6,298,912	-0.41(-1.43%)
Jun 21, 2007	28.59	28.65	27.97	28.60	7,818,743	+0.01(+0.05%)
Jun 20, 2007	29.13	29.21	28.48	28.59	8,615,856	-0.61(-2.08%)
Jun 19, 2007	28.63	29.33	28.43	29.20	8,233,875	+0.55(+1.92%)
Jun 18, 2007	29.00	29.06	28.63	28.65	5,650,934	-0.30(-1.04%)
Jun 15, 2007	28.66	28.95	28.65	28.95	10,253,832	+0.42(+1.46%)
Jun 14, 2007	28.34	28.83	28.33	28.53	7,715,723	+0.09(+0.33%)
Jun 13, 2007	28.00	28.48	28.00	28.44	6,704,697	+0.46(+1.64%)
Jun 12, 2007	28.09	28.46	27.96	27.98	8,198,121	-0.42(-1.46%)
Jun 11, 2007	28.60	28.64	28.17	28.40	7,541,621	-0.17(-0.60%)
Jun 08, 2007	28.53	28.80	28.05	28.57	8,889,587	+0.04(+0.15%)
Jun 07, 2007	29.24	29.43	28.50	28.53	10,720,147	-0.86(-2.92%)
Jun 06, 2007	29.59	29.56	29.07	29.38	8,287,444	-0.28(-0.94%)
Jun 05, 2007	29.71	29.93	29.40	29.66	10,431,340	-0.06(-0.19%)
Jun 04, 2007	29.77	29.89	29.43	29.72	7,471,106	-0.07(-0.24%)
Jun 01, 2007	29.34	29.82	29.25	29.79	12,966,696	+0.67(+2.29%)
May 31, 2007	28.57	29.36	28.32	29.13	18,355,618	+0.92(+3.25%)
May 30, 2007	27.96	28.39	27.80	28.21	9,907,265	+0.16(+0.59%)
May 29, 2007	28.21	28.35	27.95	28.05	9,331,074	-0.02(-0.08%)
May 25, 2007	28.43	28.43	27.80	28.07	8,959,444	-0.18(-0.63%)
May 24, 2007	28.17	28.50	28.12	28.25	19,279,562	+0.05(+0.18%)
May 23, 2007	27.96	28.51	27.90	28.20	12,843,679	+0.44(+1.57%)
May 22, 2007	28.25	28.45	27.67	27.76	9,730,083	-0.49(-1.72%)
May 21, 2007	28.06	28.58	27.79	28.25	16,132,287	+0.19(+0.66%)
May 18, 2007	28.00	28.19	27.88	28.06	11,507,076	+0.09(+0.31%)
May 17, 2007	28.27	28.31	27.82	27.97	17,085,428	-0.41(-1.44%)
May 16, 2007	28.71	28.80	28.10	28.38	18,662,928	-0.41(-1.42%)
May 15, 2007	29.03	29.16	28.71	28.79	10,279,600	-0.21(-0.72%)
May 14, 2007	29.43	29.57	28.81	29.00	8,541,084	-0.42(-1.44%)
May 11, 2007	29.39	29.56	29.21	29.42	5,343,945	+0.29(+1.01%)
May 10, 2007	29.79	29.72	29.00	29.13	7,548,352	-0.66(-2.21%)
May 09, 2007	29.81	30.09	29.46	29.79	7,315,298	-0.13(-0.43%)
May 08, 2007	29.79	29.96	29.68	29.91	6,917,924	-0.14(-0.45%)
May 07, 2007	30.22	30.32	29.96	30.05	7,277,533	+0.01(+0.05%)
May 04, 2007	30.12	30.31	29.75	30.04	13,019,901	+0.04(+0.12%)
May 03, 2007	30.04	30.31	29.71	30.00	15,364,013	+0.09(+0.31%)
May 02, 2007	29.56	29.93	29.30	29.91	25,178,008	+0.32(+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.