Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.25	33.25	32.90	33.25	900	+1.60(+5.06%)
Jul 30, 2007	31.65	32.35	31.40	31.65	4,100	+0.05(+0.16%)
Jul 27, 2007	32.50	31.85	30.75	31.60	10,820	-0.90(-2.77%)
Jul 26, 2007	32.50	32.70	32.50	32.50	1,664	-1.95(-5.66%)
Jul 25, 2007	34.45	34.45	34.45	34.45	0	+0.00(+0.00%)
Jul 24, 2007	34.45	34.45	33.75	34.45	11,495	+0.45(+1.32%)
Jul 23, 2007	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jul 20, 2007	34.00	34.50	33.87	34.00	4,435	-0.10(-0.29%)
Jul 19, 2007	34.10	34.64	34.05	34.10	820	-0.25(-0.73%)
Jul 18, 2007	35.45	35.50	34.20	34.35	56,160	-1.10(-3.10%)
Jul 17, 2007	35.45	35.45	35.05	35.45	2,175	+0.45(+1.29%)
Jul 16, 2007	35.25	35.20	34.75	35.00	4,600	-0.25(-0.71%)
Jul 13, 2007	33.75	35.25	33.30	35.25	11,325	+1.50(+4.44%)
Jul 12, 2007	33.55	34.00	33.55	33.75	8,884	+0.20(+0.60%)
Jul 11, 2007	33.45	33.55	32.90	33.55	27,250	+0.10(+0.30%)
Jul 10, 2007	33.45	33.50	33.25	33.45	12,450	-0.30(-0.89%)
Jul 09, 2007	33.75	33.75	33.45	33.75	6,545	+0.65(+1.96%)
Jul 06, 2007	33.10	33.10	32.50	33.10	20,977	+0.65(+2.00%)
Jul 05, 2007	32.45	33.00	32.20	32.45	4,656	-0.17(-0.52%)
Jul 03, 2007	32.62	33.20	32.62	32.62	8,411	+0.12(+0.37%)
Jul 02, 2007	32.50	32.95	32.50	32.50	637	+0.50(+1.56%)
Jun 29, 2007	32.00	32.00	32.00	32.00	0	+0.00(+0.00%)
Jun 28, 2007	32.00	32.30	32.00	32.00	250	+0.25(+0.79%)
Jun 27, 2007	31.75	31.75	31.75	31.75	200	-0.75(-2.31%)
Jun 26, 2007	32.50	33.10	32.50	32.50	4,760	-0.60(-1.81%)
Jun 25, 2007	33.10	33.10	33.10	33.10	0	+0.00(+0.00%)
Jun 22, 2007	33.75	33.20	33.10	33.10	400	-0.65(-1.93%)
Jun 21, 2007	33.75	33.80	33.75	33.75	600	+1.90(+5.97%)
Jun 20, 2007	31.85	33.45	33.00	31.85	2,000	+0.00(+0.00%)
Jun 19, 2007	31.85	33.75	33.50	31.85	1,231	+0.00(+0.00%)
Jun 18, 2007	31.85	33.75	33.75	31.85	185	+0.00(+0.00%)
Jun 15, 2007	31.85	33.65	32.95	31.85	1,201	+0.00(+0.00%)
Jun 14, 2007	31.85	32.90	32.20	31.85	1,417	+0.00(+0.00%)
Jun 13, 2007	31.85	32.50	32.40	31.85	1,835	+0.00(+0.00%)
Jun 12, 2007	31.85	32.40	32.40	31.85	250	+0.00(+0.00%)
Jun 11, 2007	31.85	31.85	31.85	31.85	0	+0.00(+0.00%)
Jun 08, 2007	31.85	31.85	31.85	31.85	300	-0.65(-2.00%)
Jun 07, 2007	32.50	32.50	32.50	32.50	1,200	-0.50(-1.52%)
Jun 06, 2007	33.00	33.10	32.50	33.00	1,422	-0.95(-2.80%)
Jun 05, 2007	33.95	33.95	33.78	33.95	1,700	-0.10(-0.29%)
Jun 04, 2007	34.05	34.42	34.00	34.05	3,253	-0.45(-1.30%)
Jun 01, 2007	34.50	34.50	34.00	34.50	750	+0.95(+2.83%)
May 31, 2007	33.55	33.70	33.55	33.55	1,050	+0.55(+1.67%)
May 30, 2007	33.00	33.00	33.00	33.00	1,200	+0.00(+0.00%)
May 29, 2007	33.00	33.25	33.00	33.00	5,008	+0.90(+2.80%)
May 25, 2007	32.10	32.80	32.10	32.10	849	-0.65(-1.98%)
May 24, 2007	32.70	32.75	32.50	32.75	3,267	+0.05(+0.15%)
May 23, 2007	32.70	32.90	32.35	32.70	870	-0.10(-0.30%)
May 22, 2007	31.35	32.80	32.60	32.80	700	+1.45(+4.63%)
May 21, 2007	31.35	31.90	31.25	31.35	4,051	-0.75(-2.34%)
May 18, 2007	32.10	32.10	32.10	32.10	400	+0.55(+1.74%)
May 17, 2007	31.55	31.55	31.55	31.55	375	-0.35(-1.10%)
May 16, 2007	31.90	31.90	31.50	31.90	2,847	+0.15(+0.47%)
May 15, 2007	31.75	31.75	31.75	31.75	0	+0.00(+0.00%)
May 14, 2007	31.75	31.75	31.75	31.75	200	-0.25(-0.78%)
May 11, 2007	32.00	32.30	31.25	32.00	18,230	+1.25(+4.07%)
May 10, 2007	30.75	30.75	30.75	30.75	175	-0.45(-1.44%)
May 09, 2007	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
May 08, 2007	31.20	31.25	31.20	31.20	5,600	-0.20(-0.64%)
May 07, 2007	31.40	31.40	31.40	31.40	264	+0.15(+0.48%)
May 04, 2007	31.25	31.25	31.25	31.25	2,350	+0.75(+2.46%)
May 03, 2007	30.50	30.95	30.50	30.50	1,500	-0.40(-1.29%)
May 02, 2007	30.90	31.00	30.90	30.90	3,670	-0.65(-2.06%)

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.