Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.61	30.97	30.48	30.50	11,211,537	+0.04(+0.12%)
Jul 30, 2007	30.18	30.74	29.91	30.47	9,673,050	+0.64(+2.13%)
Jul 27, 2007	30.37	30.58	29.74	29.83	13,128,683	-0.50(-1.66%)
Jul 26, 2007	31.05	31.21	29.90	30.34	20,563,798	-1.26(-4.00%)
Jul 25, 2007	31.42	31.68	30.81	31.60	15,789,509	-0.09(-0.30%)
Jul 24, 2007	31.80	32.18	31.50	31.70	16,266,068	+0.08(+0.25%)
Jul 23, 2007	31.65	31.77	31.37	31.61	9,431,829	+0.20(+0.63%)
Jul 20, 2007	31.78	31.80	31.18	31.42	17,534,254	-0.23(-0.74%)
Jul 19, 2007	31.23	31.67	30.99	31.65	16,794,388	+0.62(+2.00%)
Jul 18, 2007	29.94	31.21	29.93	31.03	22,440,332	+1.07(+3.56%)
Jul 17, 2007	30.09	30.23	29.80	29.96	7,473,951	-0.07(-0.24%)
Jul 16, 2007	30.36	30.39	29.83	30.04	11,451,211	-0.22(-0.72%)
Jul 13, 2007	30.13	30.50	30.01	30.26	15,176,373	+0.22(+0.73%)
Jul 12, 2007	29.81	30.20	29.36	30.04	31,740,622	+0.68(+2.31%)
Jul 11, 2007	29.62	29.91	29.33	29.36	19,467,924	-0.74(-2.45%)
Jul 10, 2007	30.69	30.72	30.06	30.09	10,931,831	-0.59(-1.93%)
Jul 09, 2007	30.80	31.08	30.51	30.69	12,503,372	+0.16(+0.53%)
Jul 06, 2007	29.37	30.72	29.41	30.53	24,411,546	+1.61(+5.56%)
Jul 05, 2007	28.90	29.08	28.75	28.92	6,249,745	+0.04(+0.13%)
Jul 03, 2007	29.15	29.22	28.84	28.88	4,049,613	-0.26(-0.90%)
Jul 02, 2007	28.54	29.18	28.69	29.15	7,849,965	+0.61(+2.12%)
Jun 29, 2007	28.42	28.71	28.22	28.54	6,432,253	+0.28(+1.01%)
Jun 28, 2007	28.42	28.73	28.22	28.25	7,526,415	-0.03(-0.10%)
Jun 27, 2007	28.15	28.28	27.82	28.28	8,704,382	+0.13(+0.47%)
Jun 26, 2007	28.58	28.51	28.02	28.15	11,442,455	-0.44(-1.53%)
Jun 25, 2007	28.71	28.84	28.39	28.59	7,693,064	-0.18(-0.63%)
Jun 22, 2007	29.23	29.23	28.64	28.77	6,172,766	-0.42(-1.43%)
Jun 21, 2007	29.17	29.23	28.55	29.19	7,662,159	+0.01(+0.05%)
Jun 20, 2007	29.73	29.80	29.06	29.17	8,443,309	-0.62(-2.08%)
Jun 19, 2007	29.21	29.93	29.01	29.80	8,068,978	+0.56(+1.92%)
Jun 18, 2007	29.59	29.65	29.22	29.23	5,537,765	-0.31(-1.04%)
Jun 15, 2007	29.25	29.54	29.24	29.54	10,048,482	+0.42(+1.46%)
Jun 14, 2007	28.92	29.42	28.91	29.12	7,561,202	+0.09(+0.33%)
Jun 13, 2007	28.58	29.06	28.58	29.02	6,570,424	+0.47(+1.64%)
Jun 12, 2007	28.66	29.04	28.53	28.55	8,033,940	-0.42(-1.46%)
Jun 11, 2007	29.19	29.23	28.74	28.98	7,390,587	-0.18(-0.60%)
Jun 08, 2007	29.11	29.39	28.62	29.15	8,711,558	+0.04(+0.15%)
Jun 07, 2007	29.84	30.03	29.08	29.11	10,505,458	-0.88(-2.92%)
Jun 06, 2007	30.20	30.16	29.66	29.99	8,121,475	-0.28(-0.94%)
Jun 05, 2007	30.32	30.54	30.00	30.27	10,222,435	-0.06(-0.19%)
Jun 04, 2007	30.38	30.50	30.04	30.33	7,321,485	-0.07(-0.24%)
Jun 01, 2007	29.94	30.43	29.85	30.40	12,707,017	+0.68(+2.29%)
May 31, 2007	29.15	29.96	28.90	29.72	17,988,018	+0.94(+3.25%)
May 30, 2007	28.53	28.97	28.37	28.79	9,708,855	+0.17(+0.59%)
May 29, 2007	28.79	28.93	28.52	28.62	9,144,203	-0.02(-0.08%)
May 25, 2007	29.01	29.01	28.37	28.64	8,780,016	-0.18(-0.63%)
May 24, 2007	28.74	29.08	28.70	28.82	18,893,456	+0.05(+0.18%)
May 23, 2007	28.53	29.09	28.47	28.77	12,586,463	+0.45(+1.57%)
May 22, 2007	28.82	29.04	28.23	28.33	9,535,222	-0.50(-1.72%)
May 21, 2007	28.63	29.17	28.36	28.82	15,809,211	+0.19(+0.66%)
May 18, 2007	28.57	28.77	28.45	28.63	11,276,628	+0.09(+0.31%)
May 17, 2007	28.85	28.89	28.39	28.55	16,743,265	-0.42(-1.44%)
May 16, 2007	29.30	29.39	28.68	28.96	18,289,172	-0.42(-1.42%)
May 15, 2007	29.62	29.76	29.30	29.38	10,073,734	-0.21(-0.72%)
May 14, 2007	30.03	30.18	29.40	29.59	8,370,034	-0.43(-1.44%)
May 11, 2007	29.99	30.16	29.81	30.02	5,236,923	+0.30(+1.01%)
May 10, 2007	30.39	30.33	29.59	29.72	7,397,184	-0.67(-2.21%)
May 09, 2007	30.42	30.70	30.07	30.39	7,168,797	-0.13(-0.43%)
May 08, 2007	30.40	30.58	30.28	30.53	6,779,381	-0.14(-0.45%)
May 07, 2007	30.83	30.94	30.58	30.66	7,131,789	+0.01(+0.05%)
May 04, 2007	30.73	30.93	30.36	30.65	12,759,156	+0.04(+0.12%)
May 03, 2007	30.65	30.93	30.31	30.61	15,056,323	+0.10(+0.31%)
May 02, 2007	30.17	30.54	29.90	30.52	24,673,776	+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.