Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.81	24.61	23.86	23.92	2,013,129	+0.11(+0.46%)
Jul 30, 2007	23.99	24.10	22.86	23.81	2,389,023	-0.27(-1.11%)
Jul 27, 2007	24.83	24.95	21.89	24.08	4,294,495	+0.66(+2.83%)
Jul 26, 2007	25.75	25.75	22.14	23.41	4,384,041	-2.33(-9.06%)
Jul 25, 2007	27.80	27.81	25.58	25.75	2,669,343	-1.90(-6.86%)
Jul 24, 2007	28.29	28.29	27.46	27.64	969,633	-0.74(-2.61%)
Jul 23, 2007	28.46	29.23	28.19	28.38	1,012,635	+0.10(+0.35%)
Jul 20, 2007	29.19	29.29	28.17	28.29	912,566	-0.98(-3.34%)
Jul 19, 2007	29.51	29.62	29.14	29.26	333,275	+0.00(+0.00%)
Jul 18, 2007	29.40	29.62	29.13	29.26	660,621	-0.29(-0.97%)
Jul 17, 2007	29.68	30.02	29.55	29.55	720,724	-0.27(-0.90%)
Jul 16, 2007	29.99	29.99	29.59	29.82	653,741	-0.08(-0.26%)
Jul 13, 2007	30.14	30.23	29.81	29.90	469,487	-0.34(-1.11%)
Jul 12, 2007	29.76	30.26	29.61	30.23	273,395	+0.67(+2.27%)
Jul 11, 2007	29.29	29.65	29.08	29.56	399,975	+0.25(+0.84%)
Jul 10, 2007	29.71	29.90	29.28	29.31	491,140	-0.71(-2.37%)
Jul 09, 2007	29.62	30.18	29.45	30.02	773,946	+0.59(+2.01%)
Jul 06, 2007	29.15	29.55	28.91	29.43	523,519	+0.17(+0.57%)
Jul 05, 2007	29.99	29.95	28.68	29.26	1,434,769	-0.72(-2.41%)
Jul 03, 2007	30.16	30.44	29.94	29.99	297,173	-0.19(-0.62%)
Jul 02, 2007	29.53	30.64	29.49	30.17	1,057,662	+0.90(+3.07%)
Jun 29, 2007	29.54	29.60	29.16	29.27	515,191	-0.11(-0.37%)
Jun 28, 2007	29.38	29.74	29.28	29.38	601,712	+0.00(+0.00%)
Jun 27, 2007	28.71	29.40	28.62	29.38	398,128	+0.44(+1.54%)
Jun 26, 2007	28.84	29.12	28.67	28.94	564,498	+0.28(+0.97%)
Jun 25, 2007	29.25	29.25	28.61	28.66	476,975	-0.59(-2.03%)
Jun 22, 2007	29.54	29.66	29.18	29.25	813,805	-0.41(-1.37%)
Jun 21, 2007	29.09	29.73	28.89	29.66	525,340	+0.48(+1.66%)
Jun 20, 2007	29.18	29.84	29.13	29.18	735,395	+0.12(+0.41%)
Jun 19, 2007	28.58	29.27	28.58	29.06	471,207	+0.38(+1.31%)
Jun 18, 2007	28.62	28.81	28.47	28.68	512,591	+0.05(+0.17%)
Jun 15, 2007	29.15	29.16	28.55	28.63	465,035	+0.17(+0.59%)
Jun 14, 2007	28.29	28.86	28.16	28.46	836,072	+0.25(+0.88%)
Jun 13, 2007	27.98	28.26	27.74	28.22	699,779	+0.33(+1.17%)
Jun 12, 2007	28.17	28.29	27.69	27.89	701,398	-0.41(-1.43%)
Jun 11, 2007	28.41	28.76	28.20	28.30	290,419	-0.17(-0.59%)
Jun 08, 2007	27.97	28.55	27.92	28.46	394,612	+0.44(+1.59%)
Jun 07, 2007	28.38	28.46	27.87	28.02	592,647	-0.54(-1.90%)
Jun 06, 2007	28.63	28.81	28.00	28.56	610,738	-0.06(-0.21%)
Jun 05, 2007	28.85	29.01	28.41	28.62	753,507	-0.44(-1.53%)
Jun 04, 2007	28.66	29.10	28.59	29.07	1,108,405	+0.41(+1.41%)
Jun 01, 2007	28.66	28.87	28.36	28.66	1,006,362	+0.18(+0.62%)
May 31, 2007	28.38	28.72	28.11	28.48	649,592	+0.10(+0.35%)
May 30, 2007	28.10	28.43	27.92	28.38	663,657	+0.21(+0.74%)
May 29, 2007	28.34	28.38	27.98	28.18	684,095	-0.12(-0.42%)
May 25, 2007	28.34	28.57	28.17	28.30	676,203	+0.04(+0.14%)
May 24, 2007	28.76	28.90	28.18	28.26	428,508	-0.49(-1.72%)
May 23, 2007	29.15	29.26	28.65	28.75	733,169	-0.40(-1.36%)
May 22, 2007	28.89	29.15	28.62	29.15	601,227	+0.17(+0.58%)
May 21, 2007	28.79	29.30	28.79	28.98	714,891	+0.10(+0.34%)
May 18, 2007	28.91	29.08	28.60	28.88	755,429	+0.05(+0.17%)
May 17, 2007	28.27	29.08	28.26	28.83	1,105,319	+0.56(+1.99%)
May 16, 2007	28.07	28.28	27.86	28.27	549,826	+0.34(+1.20%)
May 15, 2007	28.01	28.51	27.76	27.93	727,199	-0.08(-0.28%)
May 14, 2007	28.01	28.56	28.01	28.01	933,915	+0.23(+0.82%)
May 11, 2007	27.67	27.92	27.61	27.78	597,382	+0.23(+0.82%)
May 10, 2007	27.57	28.05	27.39	27.55	1,576,324	-0.11(-0.39%)
May 09, 2007	27.79	27.87	27.52	27.66	965,889	-0.15(-0.53%)
May 08, 2007	27.75	27.94	27.55	27.81	386,214	+0.06(+0.21%)
May 07, 2007	27.54	27.92	27.42	27.75	832,024	+0.21(+0.75%)
May 04, 2007	27.72	27.81	27.42	27.54	913,476	-0.18(-0.64%)
May 03, 2007	27.88	27.97	27.62	27.72	575,830	-0.25(-0.88%)
May 02, 2007	27.43	27.99	27.43	27.97	986,176	+0.60(+2.20%)

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.