Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.02	30.44	29.42	29.42	13,233,931	-0.52(-1.73%)
Jul 30, 2007	29.31	30.08	28.87	29.94	8,933,004	+0.65(+2.22%)
Jul 27, 2007	29.48	29.84	28.98	29.29	13,972,914	-0.30(-1.03%)
Jul 26, 2007	29.71	29.94	29.11	29.60	14,422,104	-0.51(-1.70%)
Jul 25, 2007	29.79	30.22	29.45	30.11	9,824,010	+0.42(+1.42%)
Jul 24, 2007	30.31	30.61	29.42	29.69	8,145,684	-1.15(-3.72%)
Jul 23, 2007	30.96	31.05	30.72	30.83	10,059,625	-0.05(-0.16%)
Jul 20, 2007	30.64	31.28	30.04	30.88	22,877,412	-0.37(-1.19%)
Jul 19, 2007	32.13	32.20	31.04	31.25	10,777,434	-0.64(-2.02%)
Jul 18, 2007	32.04	32.45	31.30	31.90	11,531,700	-0.41(-1.26%)
Jul 17, 2007	31.93	32.44	31.91	32.31	8,379,214	+0.59(+1.88%)
Jul 16, 2007	31.68	32.01	31.43	31.71	6,991,327	+3.06(+10.67%)
Jul 13, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 12, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 11, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 10, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 09, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 06, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 05, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 03, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 02, 2007	28.65	28.65	28.65	28.65	0	-1.72(-5.66%)
Jun 29, 2007	30.72	31.14	30.05	30.37	15,918,318	-0.34(-1.12%)
Jun 28, 2007	30.21	30.97	30.01	30.72	9,366,750	+0.43(+1.43%)
Jun 27, 2007	29.77	30.40	29.49	30.29	8,931,188	+0.49(+1.65%)
Jun 26, 2007	29.83	30.03	29.66	29.80	6,563,075	+0.15(+0.49%)
Jun 25, 2007	29.75	30.10	29.56	29.65	6,034,504	-0.10(-0.32%)
Jun 22, 2007	30.86	30.22	29.69	29.74	6,340,499	-0.56(-1.86%)
Jun 21, 2007	30.18	30.36	29.87	30.31	5,619,899	+0.12(+0.41%)
Jun 20, 2007	31.00	31.00	30.18	30.18	3,879,594	-0.64(-2.07%)
Jun 19, 2007	30.67	30.88	30.49	30.82	4,069,781	+0.01(+0.05%)
Jun 18, 2007	31.00	31.00	30.60	30.81	2,870,403	-0.08(-0.26%)
Jun 15, 2007	31.07	31.44	30.88	30.89	9,251,623	+0.37(+1.20%)
Jun 14, 2007	30.34	30.61	30.14	30.52	4,817,977	+0.12(+0.39%)
Jun 13, 2007	29.45	30.48	29.43	30.40	9,060,754	+1.32(+4.54%)
Jun 12, 2007	29.25	29.49	29.03	29.08	6,075,065	-0.29(-1.00%)
Jun 11, 2007	28.94	29.46	28.85	29.38	4,898,706	+0.34(+1.16%)
Jun 08, 2007	28.26	29.06	28.23	29.04	5,518,001	+0.84(+2.99%)
Jun 07, 2007	28.92	29.00	28.20	28.20	5,279,801	-0.66(-2.29%)
Jun 06, 2007	29.13	29.17	28.81	28.86	7,742,543	-0.37(-1.25%)
Jun 05, 2007	29.36	29.42	29.19	29.22	3,675,503	-0.31(-1.04%)
Jun 04, 2007	29.54	29.63	29.38	29.53	4,247,689	-0.12(-0.40%)
Jun 01, 2007	29.74	29.85	29.59	29.65	5,232,868	-0.08(-0.27%)
May 31, 2007	29.64	29.86	29.57	29.73	4,108,800	+0.10(+0.35%)
May 30, 2007	29.10	29.63	28.97	29.63	8,547,064	+0.53(+1.81%)
May 29, 2007	29.12	29.27	29.01	29.10	7,032,549	-0.01(-0.05%)
May 25, 2007	29.19	29.36	29.03	29.11	5,977,524	-0.09(-0.30%)
May 24, 2007	29.67	29.89	29.16	29.20	10,213,538	-0.25(-0.85%)
May 23, 2007	29.50	29.78	29.43	29.45	6,101,329	-0.09(-0.30%)
May 22, 2007	29.40	29.65	29.36	29.54	5,835,542	+0.14(+0.47%)
May 21, 2007	29.50	29.60	29.29	29.40	8,150,819	-0.14(-0.47%)
May 18, 2007	30.05	29.99	29.49	29.54	11,868,198	-0.33(-1.10%)
May 17, 2007	30.21	30.17	28.72	29.87	25,461,626	-0.34(-1.12%)
May 16, 2007	30.01	30.23	29.87	30.21	3,451,975	+0.35(+1.18%)
May 15, 2007	29.99	30.39	29.73	29.85	3,931,873	+0.00(+0.00%)
May 14, 2007	30.15	30.35	29.78	29.85	4,015,208	-0.30(-1.00%)
May 11, 2007	29.96	30.15	29.68	30.15	2,774,054	+0.26(+0.86%)
May 10, 2007	30.07	30.28	29.90	29.90	2,667,937	-0.34(-1.14%)
May 09, 2007	30.12	30.38	30.04	30.24	2,531,548	+0.11(+0.37%)
May 08, 2007	30.21	30.34	30.07	30.13	2,515,132	-0.21(-0.70%)
May 07, 2007	30.48	30.52	30.27	30.34	2,436,674	+0.10(+0.32%)
May 04, 2007	30.25	30.41	30.14	30.25	2,852,505	+0.07(+0.22%)
May 03, 2007	30.04	30.19	29.88	30.18	2,481,297	+0.22(+0.73%)
May 02, 2007	29.57	30.06	29.55	29.96	2,462,606	+0.35(+1.19%)

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.