Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.85	25.19	23.33	23.42	154,069	-1.27(-5.13%)
Jul 30, 2007	24.08	24.73	23.67	24.69	82,976	+0.60(+2.48%)
Jul 27, 2007	24.28	24.98	24.04	24.09	242,089	-0.33(-1.35%)
Jul 26, 2007	25.90	26.09	23.79	24.42	253,567	-1.86(-7.09%)
Jul 25, 2007	26.55	26.74	25.76	26.28	119,496	-0.01(-0.03%)
Jul 24, 2007	26.95	27.25	26.14	26.29	115,082	-0.90(-3.31%)
Jul 23, 2007	27.11	27.45	26.90	27.19	79,150	+0.16(+0.59%)
Jul 20, 2007	27.41	27.41	26.49	27.03	146,251	-0.41(-1.49%)
Jul 19, 2007	27.69	28.16	27.44	27.44	130,944	-0.08(-0.29%)
Jul 18, 2007	27.00	27.57	26.66	27.52	131,997	+0.28(+1.01%)
Jul 17, 2007	27.35	27.66	27.02	27.24	80,898	-0.08(-0.29%)
Jul 16, 2007	27.30	27.61	27.00	27.32	89,685	-0.15(-0.55%)
Jul 13, 2007	27.44	27.94	27.13	27.48	131,460	+0.01(+0.03%)
Jul 12, 2007	27.19	27.47	27.02	27.47	241,107	+0.58(+2.16%)
Jul 11, 2007	26.58	27.00	26.47	26.89	112,090	+0.42(+1.58%)
Jul 10, 2007	26.78	27.04	26.40	26.47	110,015	-0.45(-1.66%)
Jul 09, 2007	26.49	27.22	26.48	26.91	189,539	+0.64(+2.44%)
Jul 06, 2007	26.05	26.51	25.99	26.27	107,809	+0.23(+0.89%)
Jul 05, 2007	25.85	26.26	25.84	26.04	116,650	+0.18(+0.69%)
Jul 03, 2007	26.31	26.31	25.76	25.86	101,279	-0.29(-1.12%)
Jul 02, 2007	25.60	26.50	25.60	26.16	219,682	+0.61(+2.37%)
Jun 29, 2007	26.01	26.42	25.45	25.55	199,811	-0.41(-1.58%)
Jun 28, 2007	26.13	26.36	25.68	25.96	339,958	-0.17(-0.65%)
Jun 27, 2007	27.36	27.37	25.85	26.13	513,699	-1.33(-4.84%)
Jun 26, 2007	28.24	28.25	27.31	27.46	168,230	-0.68(-2.41%)
Jun 25, 2007	28.57	29.11	28.13	28.14	132,224	-0.21(-0.72%)
Jun 22, 2007	28.47	29.49	28.08	28.34	277,276	+0.12(+0.41%)
Jun 21, 2007	27.87	28.29	27.27	28.23	190,070	+0.13(+0.48%)
Jun 20, 2007	28.96	29.14	27.98	28.09	193,827	-0.82(-2.84%)
Jun 19, 2007	28.65	29.20	28.63	28.91	187,321	+0.22(+0.78%)
Jun 18, 2007	29.08	29.08	28.64	28.69	126,526	-0.30(-1.05%)
Jun 15, 2007	29.19	29.40	28.91	28.99	119,571	+0.26(+0.90%)
Jun 14, 2007	28.63	29.42	28.63	28.73	95,231	+0.18(+0.62%)
Jun 13, 2007	27.95	28.87	27.92	28.56	145,819	+0.71(+2.56%)
Jun 12, 2007	28.28	28.44	27.66	27.84	110,486	-0.64(-2.25%)
Jun 11, 2007	28.83	29.16	28.47	28.48	132,631	-0.67(-2.29%)
Jun 08, 2007	28.67	29.65	28.66	29.15	105,266	+0.39(+1.36%)
Jun 07, 2007	29.22	29.87	28.40	28.76	110,461	-0.62(-2.09%)
Jun 06, 2007	29.95	29.99	29.29	29.38	132,179	-0.89(-2.95%)
Jun 05, 2007	30.19	30.80	29.94	30.27	130,297	-0.09(-0.29%)
Jun 04, 2007	30.19	30.41	29.92	30.36	120,900	-0.08(-0.26%)
Jun 01, 2007	30.09	30.69	30.09	30.44	152,742	+0.53(+1.76%)
May 31, 2007	30.20	30.89	29.86	29.91	128,872	-0.22(-0.74%)
May 30, 2007	29.36	30.30	29.24	30.13	110,551	+0.37(+1.26%)
May 29, 2007	28.98	29.87	28.97	29.76	155,473	+0.86(+2.96%)
May 25, 2007	28.13	29.10	28.13	28.90	153,710	+0.75(+2.66%)
May 24, 2007	28.99	29.50	28.00	28.15	200,824	-0.89(-3.07%)
May 23, 2007	29.13	29.86	28.97	29.05	69,072	-0.04(-0.12%)
May 22, 2007	29.42	29.79	28.79	29.08	209,523	-0.65(-2.19%)
May 21, 2007	29.30	29.93	29.06	29.73	166,664	+0.69(+2.36%)
May 18, 2007	28.62	29.25	28.44	29.05	126,443	+0.51(+1.78%)
May 17, 2007	28.46	28.71	28.03	28.54	243,076	+0.13(+0.47%)
May 16, 2007	29.27	29.56	28.32	28.40	248,545	-0.78(-2.66%)
May 15, 2007	29.22	30.10	28.97	29.18	157,052	-0.03(-0.09%)
May 14, 2007	29.74	30.21	29.20	29.21	84,161	-0.64(-2.15%)
May 11, 2007	29.27	29.99	28.97	29.85	144,518	+0.33(+1.12%)
May 10, 2007	30.11	30.25	29.32	29.52	143,643	-0.80(-2.65%)
May 09, 2007	31.05	31.19	30.22	30.32	225,765	-0.84(-2.69%)
May 08, 2007	30.75	31.18	29.97	31.16	248,580	+0.73(+2.40%)
May 07, 2007	29.47	30.43	29.47	30.43	205,916	+1.27(+4.34%)
May 04, 2007	29.53	29.72	28.97	29.16	190,029	-0.06(-0.21%)
May 03, 2007	29.54	29.69	29.03	29.22	137,026	+0.03(+0.09%)
May 02, 2007	29.05	29.88	29.05	29.20	177,080	+0.11(+0.37%)

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.