Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.84	26.20	24.26	24.36	148,142	-1.32(-5.13%)
Jul 30, 2007	25.04	25.72	24.62	25.67	79,784	+0.62(+2.48%)
Jul 27, 2007	25.26	25.98	25.01	25.05	232,776	-0.34(-1.35%)
Jul 26, 2007	26.93	27.13	24.74	25.40	243,812	-1.94(-7.09%)
Jul 25, 2007	27.61	27.81	26.79	27.33	114,899	-0.01(-0.03%)
Jul 24, 2007	28.03	28.34	27.18	27.34	110,655	-0.94(-3.31%)
Jul 23, 2007	28.20	28.55	27.97	28.28	76,105	+0.17(+0.59%)
Jul 20, 2007	28.51	28.51	27.55	28.11	140,624	-0.43(-1.49%)
Jul 19, 2007	28.80	29.29	28.54	28.54	125,907	-0.08(-0.29%)
Jul 18, 2007	28.08	28.67	27.72	28.62	126,919	+0.29(+1.01%)
Jul 17, 2007	28.45	28.77	28.10	28.33	77,786	-0.08(-0.29%)
Jul 16, 2007	28.39	28.71	28.08	28.42	86,235	-0.16(-0.55%)
Jul 13, 2007	28.54	29.06	28.21	28.58	126,403	+0.01(+0.03%)
Jul 12, 2007	28.28	28.57	28.10	28.57	231,832	+0.60(+2.16%)
Jul 11, 2007	27.64	28.08	27.53	27.96	107,778	+0.44(+1.58%)
Jul 10, 2007	27.85	28.12	27.45	27.53	105,782	-0.46(-1.66%)
Jul 09, 2007	27.55	28.31	27.54	27.99	182,247	+0.67(+2.44%)
Jul 06, 2007	27.09	27.57	27.03	27.32	103,662	+0.24(+0.89%)
Jul 05, 2007	26.89	27.31	26.88	27.08	112,163	+0.19(+0.69%)
Jul 03, 2007	27.36	27.36	26.80	26.90	97,383	-0.31(-1.12%)
Jul 02, 2007	26.63	27.57	26.63	27.20	211,231	+0.63(+2.37%)
Jun 29, 2007	27.05	27.48	26.47	26.57	192,125	-0.43(-1.58%)
Jun 28, 2007	27.18	27.42	26.70	27.00	326,880	-0.18(-0.65%)
Jun 27, 2007	28.46	28.46	26.89	27.18	493,938	-1.38(-4.84%)
Jun 26, 2007	29.37	29.38	28.40	28.56	161,758	-0.70(-2.41%)
Jun 25, 2007	29.72	30.27	29.25	29.26	127,137	-0.21(-0.72%)
Jun 22, 2007	29.60	30.67	29.21	29.48	266,609	+0.12(+0.41%)
Jun 21, 2007	28.98	29.42	28.36	29.35	182,759	+0.14(+0.48%)
Jun 20, 2007	30.11	30.31	29.09	29.22	186,371	-0.85(-2.84%)
Jun 19, 2007	29.80	30.37	29.77	30.07	180,115	+0.23(+0.78%)
Jun 18, 2007	30.24	30.24	29.78	29.84	121,658	-0.32(-1.05%)
Jun 15, 2007	30.36	30.58	30.07	30.15	114,971	+0.27(+0.90%)
Jun 14, 2007	29.77	30.60	29.77	29.88	91,567	+0.19(+0.62%)
Jun 13, 2007	29.07	30.02	29.04	29.70	140,209	+0.74(+2.56%)
Jun 12, 2007	29.41	29.58	28.77	28.96	106,235	-0.67(-2.25%)
Jun 11, 2007	29.99	30.32	29.60	29.62	127,529	-0.70(-2.29%)
Jun 08, 2007	29.82	30.84	29.81	30.32	101,217	+0.41(+1.36%)
Jun 07, 2007	30.39	31.07	29.54	29.91	106,212	-0.64(-2.09%)
Jun 06, 2007	31.15	31.19	30.46	30.55	127,094	-0.93(-2.95%)
Jun 05, 2007	31.39	32.03	31.13	31.48	125,284	-0.09(-0.29%)
Jun 04, 2007	31.39	31.63	31.12	31.57	116,250	-0.08(-0.26%)
Jun 01, 2007	31.29	31.92	31.29	31.65	146,866	+0.55(+1.76%)
May 31, 2007	31.40	32.13	31.05	31.11	123,915	-0.23(-0.74%)
May 30, 2007	30.53	31.51	30.41	31.34	106,298	+0.39(+1.26%)
May 29, 2007	30.14	31.06	30.13	30.95	149,492	+0.89(+2.96%)
May 25, 2007	29.25	30.26	29.25	30.06	147,797	+0.78(+2.66%)
May 24, 2007	30.15	30.68	29.12	29.28	193,098	-0.93(-3.07%)
May 23, 2007	30.30	31.05	30.13	30.21	66,415	-0.04(-0.12%)
May 22, 2007	30.60	30.99	29.94	30.24	201,462	-0.68(-2.19%)
May 21, 2007	30.48	31.13	30.23	30.92	160,253	+0.71(+2.36%)
May 18, 2007	29.76	30.42	29.58	30.21	121,579	+0.53(+1.78%)
May 17, 2007	29.60	29.86	29.15	29.68	233,725	+0.14(+0.47%)
May 16, 2007	30.44	30.75	29.46	29.54	238,984	-0.81(-2.66%)
May 15, 2007	30.39	31.30	30.13	30.35	151,011	-0.03(-0.09%)
May 14, 2007	30.93	31.42	30.37	30.37	80,923	-0.67(-2.15%)
May 11, 2007	30.44	31.19	30.13	31.04	138,958	+0.34(+1.12%)
May 10, 2007	31.31	31.46	30.50	30.70	138,117	-0.83(-2.65%)
May 09, 2007	32.29	32.44	31.43	31.53	217,080	-0.87(-2.69%)
May 08, 2007	31.98	32.42	31.17	32.41	239,017	+0.76(+2.40%)
May 07, 2007	30.65	31.64	30.65	31.64	197,995	+1.32(+4.34%)
May 04, 2007	30.71	30.91	30.12	30.33	182,719	-0.06(-0.21%)
May 03, 2007	30.72	30.88	30.19	30.39	131,755	+0.03(+0.09%)
May 02, 2007	30.22	31.08	30.22	30.37	170,268	+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.