Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.17	36.45	36.15	36.17	5,204	+0.77(+2.18%)
Jul 30, 2007	35.40	35.40	34.75	35.40	4,320	+1.20(+3.51%)
Jul 27, 2007	33.00	34.35	33.80	34.20	4,632	+1.20(+3.64%)
Jul 26, 2007	33.00	33.20	32.70	33.00	7,709	-0.60(-1.79%)
Jul 25, 2007	33.60	33.90	33.25	33.60	3,723	-0.10(-0.30%)
Jul 24, 2007	33.70	33.90	33.60	33.70	97,404	-0.15(-0.44%)
Jul 23, 2007	33.85	33.90	33.78	33.85	96,200	+0.55(+1.65%)
Jul 20, 2007	33.30	33.65	33.30	33.30	34,576	-0.05(-0.15%)
Jul 19, 2007	33.35	33.70	33.35	33.35	1,676	+0.15(+0.45%)
Jul 18, 2007	33.65	33.35	33.20	33.20	12,260	-0.45(-1.34%)
Jul 17, 2007	33.65	33.65	33.35	33.65	5,702	-0.30(-0.88%)
Jul 16, 2007	33.75	34.15	33.85	33.95	8,339	+0.20(+0.59%)
Jul 13, 2007	34.00	34.00	33.70	33.75	7,667	-0.25(-0.74%)
Jul 12, 2007	33.20	34.05	33.70	34.00	2,076	+0.80(+2.41%)
Jul 11, 2007	33.55	33.30	32.90	33.20	109,887	-0.35(-1.04%)
Jul 10, 2007	33.55	33.55	33.25	33.55	11,345	-0.40(-1.18%)
Jul 09, 2007	33.95	34.20	33.65	33.95	5,860	+0.30(+0.89%)
Jul 06, 2007	33.65	33.80	33.55	33.65	7,140	+0.40(+1.20%)
Jul 05, 2007	33.25	33.25	33.00	33.25	11,739	+0.35(+1.06%)
Jul 03, 2007	32.90	32.90	32.70	32.90	10,694	+0.92(+2.89%)
Jul 02, 2007	31.98	31.98	31.80	31.98	3,129	+0.28(+0.87%)
Jun 29, 2007	31.70	31.85	31.55	31.70	93,084	+0.30(+0.96%)
Jun 28, 2007	31.40	31.45	31.00	31.40	4,783	+0.95(+3.12%)
Jun 27, 2007	30.45	30.60	30.45	30.45	2,853	-0.40(-1.30%)
Jun 26, 2007	30.85	30.85	30.70	30.85	2,958	+0.10(+0.33%)
Jun 25, 2007	30.75	30.75	30.35	30.75	3,020	+0.25(+0.82%)
Jun 22, 2007	30.50	30.55	30.30	30.50	4,237	+0.00(+0.00%)
Jun 21, 2007	30.50	30.50	30.10	30.50	831	+1.10(+3.74%)
Jun 20, 2007	29.40	30.85	30.65	29.40	16,758	+0.00(+0.00%)
Jun 19, 2007	29.40	30.75	30.55	29.40	5,628	+0.00(+0.00%)
Jun 18, 2007	29.40	30.80	30.55	29.40	5,614	+0.00(+0.00%)
Jun 15, 2007	29.40	30.45	30.20	29.40	8,670	+0.00(+0.00%)
Jun 14, 2007	29.40	29.55	29.20	29.40	4,089	+0.00(+0.00%)
Jun 13, 2007	29.40	29.35	29.05	29.40	2,984	+0.00(+0.00%)
Jun 12, 2007	29.40	29.00	28.55	29.40	2,199	+0.00(+0.00%)
Jun 11, 2007	29.40	29.40	29.40	29.40	0	+0.00(+0.00%)
Jun 08, 2007	29.40	29.40	28.90	29.40	28,872	+0.40(+1.38%)
Jun 07, 2007	29.00	29.70	29.00	29.00	14,538	-1.05(-3.49%)
Jun 06, 2007	30.05	30.50	30.05	30.05	3,690	-0.65(-2.12%)
Jun 05, 2007	30.70	31.08	30.70	30.70	13,793	-0.47(-1.51%)
Jun 04, 2007	31.17	31.17	30.90	31.17	7,133	+0.55(+1.80%)
Jun 01, 2007	30.62	30.72	30.40	30.62	15,740	+0.27(+0.89%)
May 31, 2007	30.35	30.42	30.20	30.35	7,427	+0.20(+0.66%)
May 30, 2007	30.15	30.40	30.10	30.15	5,851	-0.45(-1.47%)
May 29, 2007	30.60	30.95	30.45	30.60	12,218	+0.50(+1.66%)
May 25, 2007	30.10	30.35	29.90	30.10	10,412	-0.05(-0.17%)
May 24, 2007	31.40	30.85	30.15	30.15	10,502	-1.25(-3.98%)
May 23, 2007	31.40	31.40	31.15	31.40	10,220	+1.65(+5.55%)
May 22, 2007	29.15	29.95	29.35	29.75	11,528	+0.60(+2.06%)
May 21, 2007	29.15	29.15	28.95	29.15	9,088	-0.35(-1.19%)
May 18, 2007	29.50	29.50	29.30	29.50	6,830	+0.00(+0.00%)
May 17, 2007	29.50	29.50	29.30	29.50	117,342	+0.05(+0.17%)
May 16, 2007	29.45	29.60	29.25	29.45	5,176	+0.40(+1.38%)
May 15, 2007	29.05	29.10	28.75	29.05	3,054	+0.60(+2.11%)
May 14, 2007	28.45	28.85	28.45	28.45	20,425	-0.80(-2.74%)
May 11, 2007	29.25	29.25	28.30	29.25	50,019	+1.40(+5.03%)
May 10, 2007	27.85	28.40	27.85	27.85	15,479	-1.00(-3.47%)
May 09, 2007	28.85	28.95	28.70	28.85	15,541	-0.15(-0.52%)
May 08, 2007	29.00	29.15	28.95	29.00	10,181	-0.80(-2.68%)
May 07, 2007	29.80	29.90	29.65	29.80	5,469	-0.10(-0.33%)
May 04, 2007	29.90	30.05	29.90	29.90	5,015	-0.05(-0.17%)
May 03, 2007	29.95	30.05	29.75	29.95	12,226	-0.30(-0.99%)
May 02, 2007	30.25	30.40	30.15	30.25	27,951	+0.00(+0.00%)

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.