Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.37	29.44	28.81	28.81	1,632,437	-0.43(-1.47%)
Jul 30, 2007	28.69	29.31	28.34	29.24	1,951,461	+0.47(+1.62%)
Jul 27, 2007	29.71	29.71	28.78	28.78	2,278,411	-0.94(-3.16%)
Jul 26, 2007	30.15	30.31	29.33	29.72	1,763,382	-0.61(-2.02%)
Jul 25, 2007	30.37	30.70	30.26	30.33	2,131,613	+0.07(+0.24%)
Jul 24, 2007	29.87	30.60	29.76	30.26	1,785,674	+0.25(+0.83%)
Jul 23, 2007	29.94	30.16	29.77	30.01	1,516,849	+0.29(+0.98%)
Jul 20, 2007	30.91	30.91	29.69	29.72	1,678,586	-1.28(-4.14%)
Jul 19, 2007	30.64	31.05	30.44	31.00	1,105,354	+0.36(+1.19%)
Jul 18, 2007	30.43	30.70	30.23	30.64	1,064,073	+0.05(+0.18%)
Jul 17, 2007	30.56	30.89	30.55	30.58	640,359	+0.02(+0.08%)
Jul 16, 2007	30.53	30.76	30.33	30.56	843,794	+0.03(+0.10%)
Jul 13, 2007	30.41	30.58	30.19	30.53	492,406	+0.12(+0.40%)
Jul 12, 2007	30.06	30.41	29.87	30.41	878,141	+0.53(+1.78%)
Jul 11, 2007	29.67	29.88	29.57	29.87	802,678	+0.21(+0.69%)
Jul 10, 2007	30.20	30.25	29.67	29.67	991,912	-0.59(-1.96%)
Jul 09, 2007	30.59	30.59	30.12	30.26	707,400	-0.22(-0.72%)
Jul 06, 2007	30.36	30.57	30.16	30.48	822,163	+0.13(+0.42%)
Jul 05, 2007	30.57	30.65	30.33	30.35	814,072	-0.22(-0.71%)
Jul 03, 2007	30.58	30.71	30.47	30.57	418,264	+0.11(+0.36%)
Jul 02, 2007	30.25	30.46	30.17	30.46	734,316	+0.42(+1.41%)
Jun 29, 2007	30.23	30.37	29.84	30.04	1,037,487	-0.15(-0.48%)
Jun 28, 2007	30.10	30.26	29.98	30.18	616,746	+0.01(+0.02%)
Jun 27, 2007	29.80	30.20	29.76	30.18	621,204	+0.23(+0.77%)
Jun 26, 2007	30.14	30.23	29.87	29.95	867,407	-0.01(-0.02%)
Jun 25, 2007	29.92	30.35	29.87	29.95	869,884	+0.05(+0.18%)
Jun 22, 2007	30.36	30.36	29.80	29.90	1,310,771	-0.48(-1.59%)
Jun 21, 2007	30.10	30.39	29.92	30.38	734,481	+0.28(+0.95%)
Jun 20, 2007	30.34	30.52	30.10	30.10	543,430	-0.19(-0.62%)
Jun 19, 2007	30.13	30.35	29.98	30.29	517,010	+0.08(+0.26%)
Jun 18, 2007	30.29	30.35	30.09	30.21	638,708	+0.01(+0.02%)
Jun 15, 2007	30.42	30.50	30.01	30.20	1,275,930	-0.01(-0.04%)
Jun 14, 2007	30.35	30.53	30.13	30.21	804,990	-0.11(-0.38%)
Jun 13, 2007	30.04	30.33	29.93	30.33	928,009	+0.42(+1.42%)
Jun 12, 2007	30.12	30.41	29.84	29.90	1,024,442	-0.28(-0.92%)
Jun 11, 2007	29.78	30.36	29.78	30.18	575,960	+0.01(+0.02%)
Jun 08, 2007	29.72	30.20	29.64	30.18	720,280	+0.45(+1.51%)
Jun 07, 2007	30.10	30.12	29.73	29.73	1,017,837	-0.40(-1.33%)
Jun 06, 2007	30.39	30.39	30.08	30.13	659,679	-0.49(-1.60%)
Jun 05, 2007	31.15	31.24	30.48	30.62	692,704	-0.53(-1.69%)
Jun 04, 2007	30.67	31.16	30.61	31.15	703,107	+0.33(+1.06%)
Jun 01, 2007	31.19	31.28	30.56	30.82	1,134,747	-0.26(-0.84%)
May 31, 2007	30.72	31.16	30.72	31.08	1,064,403	+0.02(+0.06%)
May 30, 2007	30.63	31.12	30.42	31.06	1,398,949	+0.31(+1.00%)
May 29, 2007	30.33	30.99	30.33	30.75	975,895	+0.49(+1.62%)
May 25, 2007	30.19	30.28	30.01	30.26	475,233	+0.22(+0.75%)
May 24, 2007	30.28	30.44	30.00	30.04	714,831	-0.24(-0.80%)
May 23, 2007	30.69	30.84	30.21	30.28	891,186	-0.39(-1.28%)
May 22, 2007	30.43	30.85	30.41	30.67	828,603	+0.17(+0.56%)
May 21, 2007	30.28	30.55	30.21	30.50	647,294	+0.18(+0.60%)
May 18, 2007	30.18	30.32	30.12	30.32	791,945	+0.20(+0.66%)
May 17, 2007	29.98	30.20	29.90	30.12	670,742	+0.09(+0.30%)
May 16, 2007	29.86	30.04	29.75	30.03	655,881	+0.24(+0.79%)
May 15, 2007	29.86	30.15	29.77	29.80	941,384	-0.05(-0.16%)
May 14, 2007	29.98	29.98	29.70	29.84	744,719	-0.07(-0.22%)
May 11, 2007	29.89	29.98	29.73	29.91	643,992	+0.05(+0.18%)
May 10, 2007	30.01	30.01	29.79	29.86	681,475	-0.29(-0.96%)
May 09, 2007	29.79	30.20	29.72	30.15	597,261	+0.23(+0.77%)
May 08, 2007	29.89	29.95	29.72	29.92	538,806	-0.03(-0.10%)
May 07, 2007	29.84	30.00	29.73	29.95	920,083	+0.11(+0.37%)
May 04, 2007	30.06	30.23	29.61	29.84	1,705,918	-0.36(-1.20%)
May 03, 2007	30.15	30.21	30.04	30.20	600,068	-0.01(-0.02%)
May 02, 2007	30.02	30.21	29.98	30.21	650,927	+0.17(+0.56%)

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.