Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.97	29.75	28.79	29.01	1,089,140	+0.16(+0.55%)
Jul 30, 2007	28.19	29.10	28.02	28.85	1,095,543	+0.65(+2.32%)
Jul 27, 2007	29.49	29.59	27.40	28.20	1,946,782	-1.47(-4.94%)
Jul 26, 2007	30.62	31.57	28.94	29.66	2,579,609	-4.43(-13.00%)
Jul 25, 2007	34.05	34.52	33.70	34.09	609,161	+0.19(+0.55%)
Jul 24, 2007	34.27	34.52	33.73	33.91	626,979	-0.55(-1.61%)
Jul 23, 2007	34.52	34.79	34.39	34.46	475,663	-0.10(-0.29%)
Jul 20, 2007	34.91	34.98	34.14	34.56	408,010	-0.54(-1.54%)
Jul 19, 2007	34.63	35.30	34.63	35.10	465,362	+0.66(+1.92%)
Jul 18, 2007	34.57	34.83	34.29	34.44	460,072	-0.21(-0.60%)
Jul 17, 2007	34.41	35.11	34.21	34.65	593,431	+0.40(+1.17%)
Jul 16, 2007	34.06	34.41	33.95	34.24	494,595	+0.15(+0.44%)
Jul 13, 2007	33.91	34.14	33.89	34.09	422,487	+0.22(+0.64%)
Jul 12, 2007	33.54	33.93	33.52	33.88	507,402	+0.47(+1.40%)
Jul 11, 2007	33.35	33.58	33.12	33.41	588,559	+0.09(+0.28%)
Jul 10, 2007	33.64	33.67	33.15	33.32	704,795	-0.60(-1.76%)
Jul 09, 2007	33.48	34.47	33.23	33.91	1,014,108	-0.47(-1.38%)
Jul 06, 2007	34.48	34.55	34.11	34.39	724,144	-0.27(-0.79%)
Jul 05, 2007	34.54	34.84	34.53	34.66	306,111	+0.04(+0.10%)
Jul 03, 2007	34.51	34.89	34.51	34.63	358,731	+0.13(+0.37%)
Jul 02, 2007	34.41	34.62	34.25	34.50	581,459	+0.24(+0.71%)
Jun 29, 2007	34.32	34.55	34.09	34.25	480,814	+0.10(+0.29%)
Jun 28, 2007	34.41	34.59	34.02	34.15	431,118	-0.26(-0.75%)
Jun 27, 2007	34.03	34.44	33.59	34.41	382,257	+0.38(+1.12%)
Jun 26, 2007	33.71	34.29	33.71	34.03	630,320	+0.45(+1.33%)
Jun 25, 2007	34.12	34.29	33.55	33.58	362,490	-0.50(-1.45%)
Jun 22, 2007	33.76	34.15	33.55	34.08	716,906	+0.23(+0.68%)
Jun 21, 2007	33.98	34.12	33.50	33.85	599,695	-0.32(-0.93%)
Jun 20, 2007	34.59	34.82	34.17	34.17	600,113	-0.33(-0.96%)
Jun 19, 2007	34.37	34.64	34.28	34.50	379,194	+0.02(+0.06%)
Jun 18, 2007	34.34	34.59	34.24	34.47	578,118	+0.15(+0.44%)
Jun 15, 2007	34.48	34.54	34.30	34.32	717,880	-0.12(-0.35%)
Jun 14, 2007	34.49	34.59	34.10	34.45	571,854	-0.27(-0.79%)
Jun 13, 2007	34.41	34.83	34.35	34.72	467,450	+0.48(+1.41%)
Jun 12, 2007	34.12	34.52	33.77	34.24	681,269	+0.04(+0.11%)
Jun 11, 2007	33.19	34.41	33.15	34.20	608,326	+1.00(+3.01%)
Jun 08, 2007	32.94	33.24	32.74	33.20	431,674	+0.17(+0.50%)
Jun 07, 2007	33.62	33.63	33.04	33.04	463,135	-0.70(-2.09%)
Jun 06, 2007	34.44	34.45	33.68	33.74	467,759	-0.78(-2.25%)
Jun 05, 2007	34.63	34.70	34.32	34.52	383,370	-0.14(-0.41%)
Jun 04, 2007	34.63	34.77	34.47	34.66	429,030	-0.11(-0.31%)
Jun 01, 2007	34.68	34.96	34.42	34.77	441,419	+0.06(+0.19%)
May 31, 2007	34.26	34.82	34.27	34.70	1,453,857	+0.45(+1.30%)
May 30, 2007	33.55	34.34	33.30	34.26	872,064	+0.50(+1.49%)
May 29, 2007	33.54	34.16	33.50	33.76	370,146	+0.22(+0.64%)
May 25, 2007	33.19	33.60	32.97	33.54	276,878	+0.37(+1.10%)
May 24, 2007	33.96	33.96	33.11	33.17	400,910	-0.72(-2.12%)
May 23, 2007	34.00	34.15	33.70	33.89	294,557	-0.14(-0.40%)
May 22, 2007	33.94	34.16	33.84	34.03	322,955	+0.17(+0.51%)
May 21, 2007	33.36	33.97	33.36	33.86	427,081	+0.37(+1.12%)
May 18, 2007	33.37	33.73	33.12	33.48	413,995	+0.26(+0.78%)
May 17, 2007	32.65	33.48	32.65	33.22	502,808	+0.45(+1.38%)
May 16, 2007	32.66	32.96	32.55	32.77	488,052	+0.19(+0.57%)
May 15, 2007	32.90	33.15	32.57	32.59	600,564	-0.24(-0.74%)
May 14, 2007	32.87	33.02	31.97	32.83	1,228,217	-0.21(-0.63%)
May 11, 2007	33.15	33.19	32.86	33.04	355,112	-0.03(-0.09%)
May 10, 2007	33.22	33.26	32.92	33.07	639,368	-0.42(-1.24%)
May 09, 2007	33.08	33.58	32.99	33.48	255,719	+0.27(+0.80%)
May 08, 2007	33.02	33.26	32.69	33.22	469,121	-0.04(-0.13%)
May 07, 2007	33.15	33.58	33.04	33.26	435,990	+0.20(+0.61%)
May 04, 2007	32.94	33.31	32.87	33.06	432,788	+0.11(+0.35%)
May 03, 2007	32.82	33.08	32.66	32.94	728,877	+0.11(+0.35%)
May 02, 2007	31.82	33.15	31.82	32.83	1,107,376	+1.22(+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.