Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.42	28.79	28.02	28.08	17,555,324	-0.24(-0.85%)
Jul 30, 2007	28.26	28.52	27.75	28.33	17,345,482	+0.21(+0.75%)
Jul 27, 2007	28.47	29.00	27.94	28.11	24,084,194	-0.63(-2.20%)
Jul 26, 2007	28.93	29.35	27.78	28.75	26,258,498	-0.53(-1.81%)
Jul 25, 2007	29.21	29.38	28.68	29.28	17,789,560	+0.24(+0.83%)
Jul 24, 2007	29.04	29.24	28.86	29.04	25,588,104	-0.39(-1.33%)
Jul 23, 2007	29.63	29.85	28.75	29.42	34,112,200	+0.91(+3.20%)
Jul 20, 2007	28.65	29.01	28.12	28.51	28,079,886	+0.13(+0.47%)
Jul 19, 2007	27.95	28.54	27.85	28.38	19,331,368	+0.58(+2.10%)
Jul 18, 2007	27.34	27.83	27.34	27.80	20,392,176	+0.27(+0.99%)
Jul 17, 2007	27.70	27.95	27.41	27.52	19,276,416	-0.10(-0.37%)
Jul 16, 2007	27.69	27.81	27.23	27.62	17,788,612	-0.06(-0.23%)
Jul 13, 2007	27.15	27.82	27.13	27.69	26,595,424	+0.41(+1.49%)
Jul 12, 2007	27.09	27.33	26.84	27.28	24,282,250	+0.44(+1.66%)
Jul 11, 2007	26.98	27.03	26.63	26.84	20,957,998	-0.43(-1.57%)
Jul 10, 2007	27.38	27.55	27.05	27.27	16,295,833	-0.09(-0.34%)
Jul 09, 2007	27.21	27.46	27.18	27.36	13,209,811	+0.18(+0.66%)
Jul 06, 2007	27.02	27.31	26.92	27.18	14,370,087	+0.28(+1.04%)
Jul 05, 2007	27.29	27.29	26.35	26.90	28,684,498	-0.28(-1.03%)
Jul 03, 2007	27.34	27.37	27.10	27.18	7,050,527	-0.07(-0.26%)
Jul 02, 2007	26.95	27.34	26.82	27.25	11,915,088	+0.35(+1.30%)
Jun 29, 2007	27.23	27.33	26.72	26.90	16,659,857	-0.02(-0.06%)
Jun 28, 2007	27.21	27.55	26.78	26.91	16,255,221	-0.23(-0.83%)
Jun 27, 2007	26.66	27.27	26.33	27.14	25,756,526	+0.30(+1.10%)
Jun 26, 2007	27.34	27.36	26.69	26.84	21,873,418	-0.49(-1.80%)
Jun 25, 2007	27.72	27.66	27.10	27.34	26,073,656	-0.51(-1.85%)
Jun 22, 2007	28.03	28.08	27.34	27.85	29,520,354	-0.14(-0.50%)
Jun 21, 2007	27.67	28.04	27.39	27.99	21,944,536	+0.55(+2.02%)
Jun 20, 2007	28.26	28.37	27.37	27.44	25,875,056	-0.79(-2.79%)
Jun 19, 2007	27.98	28.65	27.86	28.22	19,890,756	+0.22(+0.78%)
Jun 18, 2007	27.95	28.36	27.68	28.01	22,447,852	-0.35(-1.24%)
Jun 15, 2007	28.50	28.59	28.27	28.36	19,274,602	+0.09(+0.30%)
Jun 14, 2007	27.93	28.54	27.87	28.27	18,395,644	+0.59(+2.14%)
Jun 13, 2007	27.17	27.87	27.07	27.68	25,510,672	+0.64(+2.36%)
Jun 12, 2007	27.37	27.45	26.96	27.04	17,824,124	-0.45(-1.64%)
Jun 11, 2007	27.41	27.74	27.21	27.49	11,717,408	+0.02(+0.06%)
Jun 08, 2007	27.07	27.59	26.94	27.48	17,728,364	+0.16(+0.60%)
Jun 07, 2007	27.88	28.06	27.24	27.31	23,133,370	-0.59(-2.12%)
Jun 06, 2007	28.15	28.33	27.72	27.90	17,858,198	-0.42(-1.49%)
Jun 05, 2007	28.34	28.57	28.08	28.33	16,325,141	-0.09(-0.30%)
Jun 04, 2007	27.70	28.49	27.67	28.41	23,210,586	+0.48(+1.70%)
Jun 01, 2007	28.15	28.33	27.91	27.94	14,359,503	-0.09(-0.33%)
May 31, 2007	28.07	28.37	27.89	28.03	17,037,964	-0.12(-0.42%)
May 30, 2007	27.70	28.24	27.29	28.15	26,545,002	+0.24(+0.87%)
May 29, 2007	28.07	28.22	27.69	27.90	18,485,812	-0.26(-0.91%)
May 25, 2007	28.26	28.28	27.98	28.16	16,271,935	+0.17(+0.61%)
May 24, 2007	28.61	28.88	27.76	27.99	27,546,056	-0.62(-2.15%)
May 23, 2007	28.60	28.96	28.30	28.61	21,985,376	+0.30(+1.07%)
May 22, 2007	29.02	29.00	28.24	28.30	25,373,896	-0.32(-1.12%)
May 21, 2007	28.54	28.99	28.19	28.62	27,578,696	+0.19(+0.69%)
May 18, 2007	28.56	28.65	27.97	28.43	31,018,320	+0.09(+0.30%)
May 17, 2007	27.68	28.48	27.59	28.34	33,766,832	+0.59(+2.14%)
May 16, 2007	26.90	27.86	26.52	27.75	56,496,764	+1.22(+4.61%)
May 15, 2007	26.56	26.91	26.31	26.52	19,093,532	-0.04(-0.15%)
May 14, 2007	26.19	26.67	26.08	26.56	26,063,096	+0.40(+1.52%)
May 11, 2007	25.74	26.27	25.56	26.17	23,579,276	+0.58(+2.29%)
May 10, 2007	25.84	26.06	25.53	25.58	25,539,522	-0.27(-1.03%)
May 09, 2007	25.21	25.95	25.12	25.85	33,686,748	+0.61(+2.41%)
May 08, 2007	25.15	25.36	24.75	25.24	17,650,568	+0.09(+0.34%)
May 07, 2007	25.04	25.18	24.94	25.15	16,913,246	-0.02(-0.06%)
May 04, 2007	25.26	25.50	25.04	25.17	27,558,344	+0.01(+0.03%)
May 03, 2007	24.95	25.30	24.82	25.16	22,921,690	+0.27(+1.06%)
May 02, 2007	24.52	24.97	24.47	24.89	27,965,396	+0.42(+1.72%)

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.