Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.90	33.25	32.30	32.30	1,986,025	-0.30(-0.92%)
Jul 30, 2007	32.40	32.85	32.09	32.60	2,860,235	+0.16(+0.49%)
Jul 27, 2007	32.88	33.10	31.85	32.44	2,946,310	-0.39(-1.19%)
Jul 26, 2007	32.91	33.85	32.39	32.83	3,876,756	-0.15(-0.45%)
Jul 25, 2007	30.19	33.00	30.15	32.98	6,130,933	+3.26(+10.97%)
Jul 24, 2007	29.09	29.99	28.88	29.72	2,363,789	+0.48(+1.64%)
Jul 23, 2007	29.52	29.60	28.90	29.24	1,341,587	-0.08(-0.27%)
Jul 20, 2007	29.84	29.84	29.00	29.32	2,122,689	-0.32(-1.08%)
Jul 19, 2007	29.51	29.86	29.10	29.64	1,461,703	+0.49(+1.68%)
Jul 18, 2007	28.83	29.23	28.56	29.15	1,204,468	+0.25(+0.87%)
Jul 17, 2007	28.81	29.09	28.62	28.90	939,478	+0.04(+0.14%)
Jul 16, 2007	29.17	29.17	28.67	28.86	775,552	-0.29(-0.99%)
Jul 13, 2007	29.37	29.49	28.80	29.15	1,217,562	-0.25(-0.85%)
Jul 12, 2007	28.44	29.50	28.19	29.40	1,636,548	+1.15(+4.07%)
Jul 11, 2007	28.51	28.53	27.97	28.25	1,598,379	-0.26(-0.91%)
Jul 10, 2007	28.31	28.86	28.05	28.51	1,098,053	+0.07(+0.25%)
Jul 09, 2007	28.75	28.75	28.01	28.44	1,642,840	-0.30(-1.04%)
Jul 06, 2007	28.65	28.79	28.26	28.74	888,135	+0.03(+0.10%)
Jul 05, 2007	28.30	28.83	27.55	28.71	2,278,606	+0.55(+1.95%)
Jul 03, 2007	28.36	28.59	28.06	28.16	659,523	-0.23(-0.81%)
Jul 02, 2007	28.59	28.95	28.04	28.39	1,408,079	-0.17(-0.60%)
Jun 29, 2007	28.80	28.98	28.21	28.56	2,032,562	-0.06(-0.21%)
Jun 28, 2007	28.12	28.88	28.00	28.62	2,767,257	+0.52(+1.85%)
Jun 27, 2007	26.36	28.14	26.20	28.10	3,138,513	+1.71(+6.48%)
Jun 26, 2007	26.66	27.09	26.09	26.39	2,702,052	+0.34(+1.31%)
Jun 25, 2007	26.01	26.44	25.61	26.05	1,715,472	-0.15(-0.57%)
Jun 22, 2007	26.92	26.93	25.94	26.20	2,304,341	-0.67(-2.49%)
Jun 21, 2007	27.16	27.22	26.76	26.87	1,949,379	-0.35(-1.29%)
Jun 20, 2007	27.22	27.46	27.00	27.22	1,760,300	-0.05(-0.18%)
Jun 19, 2007	27.20	27.36	27.07	27.27	1,467,100	-0.10(-0.37%)
Jun 18, 2007	27.64	27.79	27.18	27.37	1,341,900	-0.32(-1.16%)
Jun 15, 2007	27.74	28.02	27.51	27.69	2,682,000	+0.37(+1.35%)
Jun 14, 2007	27.35	27.84	27.30	27.32	1,975,200	-0.03(-0.11%)
Jun 13, 2007	26.90	27.47	26.71	27.35	3,000,800	+0.46(+1.71%)
Jun 12, 2007	27.18	27.40	26.63	26.89	2,291,200	-0.28(-1.03%)
Jun 11, 2007	27.82	27.82	27.05	27.17	1,720,884	-0.56(-2.02%)
Jun 08, 2007	27.80	28.00	27.38	27.73	1,923,558	-0.35(-1.25%)
Jun 07, 2007	28.55	28.74	27.72	28.08	1,845,414	-0.67(-2.33%)
Jun 06, 2007	29.48	29.48	28.66	28.75	1,465,555	-0.78(-2.64%)
Jun 05, 2007	29.43	29.69	29.02	29.53	1,238,836	+0.06(+0.20%)
Jun 04, 2007	29.48	30.04	29.32	29.47	1,367,715	-0.19(-0.64%)
Jun 01, 2007	29.93	30.25	29.44	29.66	1,562,541	-0.24(-0.80%)
May 31, 2007	30.03	30.16	29.52	29.90	1,820,605	-0.23(-0.76%)
May 30, 2007	30.44	30.49	29.89	30.13	1,363,923	-0.38(-1.25%)
May 29, 2007	30.47	30.75	30.14	30.51	934,807	-0.14(-0.46%)
May 25, 2007	30.60	30.84	30.31	30.65	719,523	+0.07(+0.23%)
May 24, 2007	31.34	31.45	30.40	30.58	2,141,826	-0.88(-2.80%)
May 23, 2007	31.55	31.74	31.00	31.46	1,682,118	+0.01(+0.03%)
May 22, 2007	31.55	31.75	31.35	31.45	1,091,492	-0.16(-0.51%)
May 21, 2007	31.46	31.92	31.30	31.61	1,220,531	+0.15(+0.48%)
May 18, 2007	31.41	31.56	30.83	31.46	1,950,966	+0.06(+0.19%)
May 17, 2007	32.19	32.26	31.19	31.40	1,838,086	-0.95(-2.94%)
May 16, 2007	31.73	32.37	31.34	32.35	2,156,794	+0.67(+2.11%)
May 15, 2007	30.47	32.06	30.23	31.68	3,894,209	+1.26(+4.14%)
May 14, 2007	30.05	30.75	29.95	30.42	1,522,394	+0.35(+1.16%)
May 11, 2007	29.58	30.12	29.40	30.07	1,568,269	+0.44(+1.48%)
May 10, 2007	30.37	30.45	29.48	29.63	2,017,869	-1.00(-3.26%)
May 09, 2007	30.10	30.76	29.94	30.63	2,265,238	+0.37(+1.22%)
May 08, 2007	30.31	30.42	29.63	30.26	1,901,704	-0.16(-0.53%)
May 07, 2007	30.68	30.76	30.33	30.42	1,196,268	-0.05(-0.16%)
May 04, 2007	30.84	30.97	30.10	30.47	805,899	-0.30(-0.97%)
May 03, 2007	30.60	30.85	30.15	30.77	825,460	+0.04(+0.13%)
May 02, 2007	30.18	31.00	30.08	30.73	1,557,626	+0.54(+1.79%)

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.