Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.07	27.80	26.91	27.11	1,165,461	+0.15(+0.55%)
Jul 30, 2007	26.34	27.20	26.18	26.96	1,172,314	+0.61(+2.32%)
Jul 27, 2007	27.56	27.65	25.60	26.35	2,083,203	-1.37(-4.94%)
Jul 26, 2007	28.62	29.50	27.04	27.72	2,760,374	-4.14(-13.00%)
Jul 25, 2007	31.82	32.26	31.49	31.86	651,848	+0.17(+0.55%)
Jul 24, 2007	32.02	32.26	31.52	31.69	670,915	-0.52(-1.61%)
Jul 23, 2007	32.26	32.51	32.14	32.20	508,995	-0.09(-0.29%)
Jul 20, 2007	32.62	32.69	31.90	32.30	436,601	-0.50(-1.54%)
Jul 19, 2007	32.36	32.99	32.36	32.80	497,972	+0.62(+1.92%)
Jul 18, 2007	32.30	32.55	32.04	32.18	492,312	-0.19(-0.60%)
Jul 17, 2007	32.16	32.81	31.97	32.38	635,015	+0.38(+1.17%)
Jul 16, 2007	31.83	32.16	31.73	32.00	529,254	+0.14(+0.44%)
Jul 13, 2007	31.69	31.91	31.67	31.86	452,093	+0.20(+0.64%)
Jul 12, 2007	31.34	31.71	31.32	31.66	542,958	+0.44(+1.40%)
Jul 11, 2007	31.16	31.38	30.95	31.22	629,802	+0.09(+0.28%)
Jul 10, 2007	31.44	31.46	30.98	31.14	754,183	-0.56(-1.76%)
Jul 09, 2007	31.28	32.22	31.06	31.69	1,085,172	-0.44(-1.38%)
Jul 06, 2007	32.22	32.29	31.87	32.14	774,889	-0.26(-0.79%)
Jul 05, 2007	32.28	32.56	32.27	32.39	327,562	+0.03(+0.10%)
Jul 03, 2007	32.25	32.61	32.25	32.36	383,869	+0.12(+0.37%)
Jul 02, 2007	32.16	32.35	32.01	32.24	622,205	+0.23(+0.71%)
Jun 29, 2007	32.08	32.28	31.85	32.01	514,507	+0.09(+0.29%)
Jun 28, 2007	32.16	32.32	31.79	31.91	461,328	-0.24(-0.75%)
Jun 27, 2007	31.80	32.18	31.39	32.16	409,043	+0.36(+1.12%)
Jun 26, 2007	31.50	32.04	31.50	31.80	674,490	+0.42(+1.33%)
Jun 25, 2007	31.89	32.05	31.36	31.38	387,891	-0.46(-1.45%)
Jun 22, 2007	31.55	31.91	31.35	31.85	767,143	+0.21(+0.68%)
Jun 21, 2007	31.75	31.89	31.30	31.63	641,719	-0.30(-0.93%)
Jun 20, 2007	32.32	32.54	31.93	31.93	642,165	-0.31(-0.96%)
Jun 19, 2007	32.12	32.37	32.04	32.24	405,766	+0.02(+0.06%)
Jun 18, 2007	32.10	32.32	32.00	32.22	618,630	+0.14(+0.44%)
Jun 15, 2007	32.22	32.28	32.06	32.08	768,185	-0.11(-0.35%)
Jun 14, 2007	32.23	32.32	31.87	32.19	611,927	-0.26(-0.79%)
Jun 13, 2007	32.16	32.55	32.10	32.45	500,207	+0.45(+1.41%)
Jun 12, 2007	31.89	32.26	31.56	32.00	729,009	+0.03(+0.11%)
Jun 11, 2007	31.02	32.16	30.97	31.96	650,954	+0.93(+3.01%)
Jun 08, 2007	30.79	31.06	30.60	31.03	461,924	+0.15(+0.50%)
Jun 07, 2007	31.42	31.43	30.87	30.87	495,589	-0.66(-2.09%)
Jun 06, 2007	32.18	32.19	31.48	31.53	500,537	-0.72(-2.25%)
Jun 05, 2007	32.36	32.43	32.07	32.26	410,235	-0.13(-0.41%)
Jun 04, 2007	32.36	32.49	32.21	32.39	459,094	-0.10(-0.31%)
Jun 01, 2007	32.40	32.67	32.16	32.49	472,351	+0.06(+0.19%)
May 31, 2007	32.02	32.54	32.03	32.43	1,555,736	+0.42(+1.30%)
May 30, 2007	31.35	32.09	31.12	32.02	933,173	+0.47(+1.49%)
May 29, 2007	31.34	31.92	31.31	31.55	396,084	+0.20(+0.64%)
May 25, 2007	31.02	31.40	30.81	31.34	296,281	+0.34(+1.10%)
May 24, 2007	31.74	31.74	30.94	31.00	429,004	-0.67(-2.12%)
May 23, 2007	31.77	31.91	31.49	31.67	315,199	-0.13(-0.40%)
May 22, 2007	31.72	31.92	31.62	31.80	345,586	+0.16(+0.51%)
May 21, 2007	31.18	31.75	31.18	31.64	457,008	+0.35(+1.12%)
May 18, 2007	31.18	31.53	30.95	31.29	443,006	+0.24(+0.78%)
May 17, 2007	30.51	31.29	30.51	31.05	538,042	+0.42(+1.38%)
May 16, 2007	30.52	30.80	30.42	30.63	522,253	+0.17(+0.57%)
May 15, 2007	30.75	30.98	30.44	30.45	642,648	-0.23(-0.74%)
May 14, 2007	30.71	30.85	29.87	30.68	1,314,284	-0.19(-0.63%)
May 11, 2007	30.98	31.02	30.71	30.87	379,996	-0.03(-0.09%)
May 10, 2007	31.05	31.08	30.76	30.90	684,172	-0.39(-1.24%)
May 09, 2007	30.91	31.38	30.83	31.29	273,639	+0.25(+0.80%)
May 08, 2007	30.86	31.08	30.55	31.04	501,994	-0.04(-0.13%)
May 07, 2007	30.98	31.38	30.88	31.08	466,542	+0.19(+0.61%)
May 04, 2007	30.79	31.13	30.72	30.89	463,116	+0.11(+0.35%)
May 03, 2007	30.67	30.91	30.52	30.79	779,953	+0.11(+0.35%)
May 02, 2007	29.74	30.97	29.74	30.68	1,184,975	+1.14(+3.86%)

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.