Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.71	32.01	30.71	31.40	161,765	-0.08(-0.24%)
Jul 30, 2007	31.14	32.66	30.81	31.47	124,111	+0.48(+1.54%)
Jul 27, 2007	31.11	31.84	30.61	31.00	133,029	-0.41(-1.31%)
Jul 26, 2007	31.96	32.24	30.77	31.41	166,815	-1.05(-3.23%)
Jul 25, 2007	34.59	35.15	31.43	32.45	300,032	-1.99(-5.79%)
Jul 24, 2007	36.94	36.99	34.33	34.45	219,519	-2.81(-7.55%)
Jul 23, 2007	36.36	37.98	36.24	37.26	164,756	+0.91(+2.49%)
Jul 20, 2007	36.58	36.59	35.59	36.36	103,695	-0.31(-0.83%)
Jul 19, 2007	36.48	37.29	36.39	36.66	172,698	+0.77(+2.15%)
Jul 18, 2007	36.71	37.15	35.31	35.89	172,403	-0.84(-2.28%)
Jul 17, 2007	37.24	37.58	36.54	36.73	113,419	-0.16(-0.44%)
Jul 16, 2007	37.92	38.19	36.73	36.89	177,987	-1.14(-3.01%)
Jul 13, 2007	37.73	38.15	37.29	38.03	105,244	-0.04(-0.10%)
Jul 12, 2007	36.51	38.27	36.51	38.07	173,367	+1.75(+4.83%)
Jul 11, 2007	36.13	36.34	35.65	36.32	98,033	+0.53(+1.49%)
Jul 10, 2007	36.34	36.38	35.29	35.78	126,970	-0.51(-1.39%)
Jul 09, 2007	35.54	36.81	35.47	36.29	257,840	+1.10(+3.12%)
Jul 06, 2007	35.10	35.45	34.88	35.19	115,440	+0.03(+0.08%)
Jul 05, 2007	34.70	35.52	34.37	35.16	166,050	+0.23(+0.66%)
Jul 03, 2007	33.31	35.20	33.31	34.93	133,495	+1.30(+3.86%)
Jul 02, 2007	32.47	34.04	32.19	33.64	258,716	+1.18(+3.64%)
Jun 29, 2007	31.54	32.89	31.37	32.45	159,485	+0.92(+2.90%)
Jun 28, 2007	31.96	32.25	31.42	31.54	79,002	-0.60(-1.87%)
Jun 27, 2007	30.80	32.17	30.46	32.14	78,631	+0.91(+2.90%)
Jun 26, 2007	30.21	32.33	30.21	31.23	216,520	+0.90(+2.96%)
Jun 25, 2007	32.01	32.18	30.15	30.34	374,440	-1.67(-5.21%)
Jun 22, 2007	32.33	33.05	31.79	32.01	1,306,207	-0.42(-1.29%)
Jun 21, 2007	33.74	33.74	32.40	32.43	143,161	-1.31(-3.87%)
Jun 20, 2007	34.18	34.98	33.24	33.73	222,393	-0.55(-1.61%)
Jun 19, 2007	33.75	34.38	32.58	34.29	331,965	+0.48(+1.41%)
Jun 18, 2007	31.46	33.86	31.35	33.81	267,480	+2.49(+7.95%)
Jun 15, 2007	30.84	32.13	30.31	31.32	152,141	+0.66(+2.15%)
Jun 14, 2007	29.87	30.98	29.87	30.66	75,179	+0.49(+1.61%)
Jun 13, 2007	30.60	30.60	29.65	30.18	48,966	-0.42(-1.37%)
Jun 12, 2007	30.15	31.03	29.91	30.60	74,026	+0.10(+0.31%)
Jun 11, 2007	29.81	30.57	29.70	30.50	96,274	+0.38(+1.27%)
Jun 08, 2007	30.15	30.19	29.39	30.12	56,400	-0.24(-0.79%)
Jun 07, 2007	30.66	31.08	30.04	30.36	76,376	-0.47(-1.52%)
Jun 06, 2007	31.83	31.83	30.52	30.82	100,766	-1.01(-3.18%)
Jun 05, 2007	31.61	32.40	31.61	31.84	186,876	+0.14(+0.45%)
Jun 04, 2007	30.42	31.77	30.42	31.69	188,167	+0.51(+1.62%)
Jun 01, 2007	29.79	31.19	29.78	31.19	188,567	+1.47(+4.94%)
May 31, 2007	30.33	30.99	28.99	29.72	124,815	-0.64(-2.10%)
May 30, 2007	29.20	30.70	29.20	30.36	111,753	+0.66(+2.22%)
May 29, 2007	29.87	30.14	28.79	29.70	210,621	-1.09(-3.53%)
May 25, 2007	29.27	31.01	29.27	30.79	163,730	+1.33(+4.50%)
May 24, 2007	31.56	31.92	29.10	29.46	268,989	-2.31(-7.27%)
May 23, 2007	32.50	32.93	31.55	31.77	147,828	-0.68(-2.09%)
May 22, 2007	31.41	33.13	31.40	32.45	160,906	+0.49(+1.52%)
May 21, 2007	31.67	32.27	31.51	31.96	124,321	+0.38(+1.21%)
May 18, 2007	31.42	32.00	31.00	31.58	159,476	+0.08(+0.24%)
May 17, 2007	31.74	32.01	31.11	31.50	169,160	-0.53(-1.67%)
May 16, 2007	31.47	32.47	30.95	32.04	199,576	+0.52(+1.66%)
May 15, 2007	31.42	32.86	31.21	31.51	344,026	+0.11(+0.36%)
May 14, 2007	31.94	32.90	30.78	31.40	418,139	-0.33(-1.05%)
May 11, 2007	30.21	32.61	29.57	31.73	328,951	+1.78(+5.96%)
May 10, 2007	28.93	31.33	28.18	29.95	780,642	+3.25(+12.18%)
May 09, 2007	26.54	26.84	26.32	26.69	135,078	-0.14(-0.53%)
May 08, 2007	26.15	26.84	26.14	26.84	222,908	+0.34(+1.30%)
May 07, 2007	26.40	26.92	26.32	26.49	109,092	+0.36(+1.39%)
May 04, 2007	24.88	26.22	24.00	26.13	115,297	+1.00(+3.98%)
May 03, 2007	24.72	25.49	24.49	25.13	72,480	+0.31(+1.27%)
May 02, 2007	25.04	25.07	23.47	24.82	208,771	-0.20(-0.80%)

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.