Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.19	30.23	29.52	29.52	1,066,965	-0.38(-1.27%)
Jul 30, 2007	29.55	30.01	29.40	29.89	669,261	+0.55(+1.89%)
Jul 27, 2007	29.87	30.16	29.34	29.34	517,886	-0.57(-1.90%)
Jul 26, 2007	29.95	30.42	29.57	29.91	1,771,547	-0.65(-2.13%)
Jul 25, 2007	30.73	30.81	30.27	30.56	647,445	+0.00(+0.01%)
Jul 24, 2007	30.94	30.97	30.48	30.56	902,746	-0.75(-2.40%)
Jul 23, 2007	31.32	31.50	31.27	31.30	348,162	+0.05(+0.16%)
Jul 20, 2007	31.61	31.62	31.08	31.25	793,572	-0.49(-1.55%)
Jul 19, 2007	31.72	31.77	31.64	31.75	236,236	+0.23(+0.73%)
Jul 18, 2007	31.39	31.51	31.18	31.51	644,491	-0.09(-0.27%)
Jul 17, 2007	31.71	31.80	31.60	31.60	346,327	+0.08(+0.25%)
Jul 16, 2007	31.67	31.77	31.50	31.52	418,345	-0.15(-0.48%)
Jul 13, 2007	31.58	31.78	31.58	31.67	140,366	+0.11(+0.34%)
Jul 12, 2007	31.44	31.69	31.44	31.57	277,521	+0.28(+0.90%)
Jul 11, 2007	31.05	31.29	30.97	31.29	186,237	+0.26(+0.83%)
Jul 10, 2007	31.34	31.35	31.02	31.03	513,299	-0.49(-1.55%)
Jul 09, 2007	31.44	31.58	31.37	31.52	230,273	+0.09(+0.29%)
Jul 06, 2007	31.40	31.54	31.28	31.42	240,824	+0.02(+0.07%)
Jul 05, 2007	31.33	31.41	31.15	31.40	388,529	+0.12(+0.40%)
Jul 03, 2007	31.25	31.36	31.22	31.28	51,834	+0.11(+0.36%)
Jul 02, 2007	31.05	31.19	30.95	31.17	299,998	+0.33(+1.07%)
Jun 29, 2007	31.09	31.25	30.79	30.83	224,769	-0.15(-0.49%)
Jun 28, 2007	31.03	31.25	30.98	30.98	384,859	+0.02(+0.06%)
Jun 27, 2007	30.36	30.98	30.27	30.96	1,259,624	+0.46(+1.52%)
Jun 26, 2007	30.84	30.84	30.45	30.50	185,319	-0.19(-0.61%)
Jun 25, 2007	30.85	31.01	30.59	30.69	350,456	-0.16(-0.52%)
Jun 22, 2007	31.07	31.13	30.72	30.85	830,728	-0.30(-0.95%)
Jun 21, 2007	30.91	31.15	30.76	31.15	316,052	+0.13(+0.41%)
Jun 20, 2007	31.49	31.50	31.00	31.02	456,418	-0.36(-1.14%)
Jun 19, 2007	31.18	31.42	31.09	31.37	92,201	+0.11(+0.34%)
Jun 18, 2007	31.38	31.38	31.13	31.27	149,999	-0.02(-0.06%)
Jun 15, 2007	31.28	31.38	31.22	31.29	91,283	+0.31(+0.99%)
Jun 14, 2007	30.82	31.05	30.80	30.98	429,813	+0.26(+0.84%)
Jun 13, 2007	30.40	30.79	30.40	30.72	257,337	+0.37(+1.22%)
Jun 12, 2007	30.44	30.73	30.29	30.35	134,402	-0.29(-0.95%)
Jun 11, 2007	30.55	30.81	30.55	30.64	60,091	-0.05(-0.16%)
Jun 08, 2007	30.34	30.73	30.23	30.69	312,841	+0.32(+1.05%)
Jun 07, 2007	30.83	30.90	30.37	30.37	536,693	-0.59(-1.89%)
Jun 06, 2007	31.05	31.05	30.79	30.96	237,613	-0.34(-1.09%)
Jun 05, 2007	31.34	31.44	31.16	31.30	306,878	-0.18(-0.56%)
Jun 04, 2007	31.34	31.48	31.26	31.48	377,520	+0.06(+0.18%)
Jun 01, 2007	31.33	31.53	31.31	31.42	177,521	+0.23(+0.73%)
May 31, 2007	31.11	31.28	31.07	31.19	129,815	+0.14(+0.46%)
May 30, 2007	30.65	31.06	30.62	31.05	114,219	+0.23(+0.75%)
May 29, 2007	30.70	30.88	30.66	30.81	1,009,167	+0.20(+0.65%)
May 25, 2007	30.51	30.66	30.46	30.62	204,127	+0.24(+0.80%)
May 24, 2007	30.76	31.02	30.30	30.37	172,017	-0.42(-1.35%)
May 23, 2007	31.00	31.17	30.77	30.79	260,548	-0.11(-0.36%)
May 22, 2007	30.79	30.98	30.69	30.90	567,427	+0.17(+0.55%)
May 21, 2007	30.33	30.88	30.33	30.73	269,264	+0.34(+1.13%)
May 18, 2007	30.19	30.48	30.09	30.39	255,502	+0.27(+0.88%)
May 17, 2007	30.21	30.25	30.02	30.12	208,714	-0.13(-0.44%)
May 16, 2007	30.12	30.26	29.93	30.25	200,457	+0.21(+0.71%)
May 15, 2007	30.25	30.52	30.04	30.04	207,796	-0.27(-0.90%)
May 14, 2007	30.51	30.55	30.24	30.31	615,133	-0.16(-0.52%)
May 11, 2007	30.32	30.48	30.24	30.47	107,338	+0.23(+0.76%)
May 10, 2007	30.41	30.54	30.14	30.24	209,172	-0.44(-1.44%)
May 09, 2007	30.31	30.77	30.31	30.68	284,401	+0.23(+0.74%)
May 08, 2007	30.40	30.50	30.21	30.46	207,338	-0.11(-0.36%)
May 07, 2007	30.63	30.68	30.54	30.57	280,732	-0.03(-0.09%)
May 04, 2007	30.56	30.61	30.45	30.59	172,017	+0.20(+0.65%)
May 03, 2007	30.45	30.49	30.30	30.40	339,447	-0.02(-0.07%)
May 02, 2007	29.92	30.47	29.92	30.42	394,492	+0.48(+1.59%)

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.