Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.50	26.91	25.37	25.37	212,295	-0.86(-3.28%)
Jul 30, 2007	26.76	27.48	25.81	26.23	281,062	-0.57(-2.13%)
Jul 27, 2007	27.19	27.84	26.73	26.80	287,028	-0.42(-1.54%)
Jul 26, 2007	27.89	27.89	26.66	27.22	253,973	-0.67(-2.40%)
Jul 25, 2007	28.66	29.25	27.84	27.89	186,542	-0.62(-2.17%)
Jul 24, 2007	28.89	29.09	28.30	28.51	87,349	-0.60(-2.06%)
Jul 23, 2007	29.58	30.30	28.94	29.11	127,678	-0.38(-1.29%)
Jul 20, 2007	29.87	29.93	29.32	29.49	186,026	-0.42(-1.40%)
Jul 19, 2007	30.10	30.36	29.48	29.91	120,022	-0.04(-0.13%)
Jul 18, 2007	30.49	30.70	29.35	29.95	230,564	-0.77(-2.51%)
Jul 17, 2007	31.25	31.71	30.58	30.72	206,776	-0.52(-1.66%)
Jul 16, 2007	29.94	32.19	29.94	31.24	488,250	+1.40(+4.69%)
Jul 13, 2007	30.02	30.02	28.96	29.84	233,127	-0.17(-0.57%)
Jul 12, 2007	29.95	30.20	29.66	30.01	146,072	+0.07(+0.23%)
Jul 11, 2007	29.70	30.00	29.57	29.94	203,724	+0.19(+0.64%)
Jul 10, 2007	30.00	30.00	29.63	29.75	293,051	-0.22(-0.73%)
Jul 09, 2007	30.01	30.05	29.62	29.97	162,418	+0.06(+0.20%)
Jul 06, 2007	29.99	30.69	29.47	29.91	251,039	+0.16(+0.54%)
Jul 05, 2007	28.90	29.90	28.52	29.75	179,410	+0.77(+2.66%)
Jul 03, 2007	29.25	29.27	28.94	28.98	93,998	-0.26(-0.89%)
Jul 02, 2007	28.84	29.59	28.84	29.24	204,155	+0.68(+2.38%)
Jun 29, 2007	28.68	29.09	28.50	28.56	110,431	-0.08(-0.28%)
Jun 28, 2007	29.50	29.56	28.53	28.64	136,808	-0.78(-2.65%)
Jun 27, 2007	28.55	29.82	27.97	29.42	282,390	+0.83(+2.90%)
Jun 26, 2007	28.78	28.79	28.11	28.59	178,714	+0.09(+0.32%)
Jun 25, 2007	27.62	29.06	27.51	28.50	317,208	+0.85(+3.07%)
Jun 22, 2007	28.29	28.71	27.33	27.65	701,371	-0.75(-2.64%)
Jun 21, 2007	29.27	29.27	28.38	28.40	329,898	-0.62(-2.14%)
Jun 20, 2007	29.69	30.15	29.02	29.02	144,500	-0.50(-1.69%)
Jun 19, 2007	28.78	30.15	28.58	29.52	309,800	+0.54(+1.86%)
Jun 18, 2007	30.05	30.15	28.97	28.98	182,000	-1.07(-3.56%)
Jun 15, 2007	30.68	30.68	29.70	30.05	422,900	-0.27(-0.89%)
Jun 14, 2007	29.60	30.39	29.05	30.32	222,600	+0.80(+2.71%)
Jun 13, 2007	27.94	29.75	27.85	29.52	191,800	+1.88(+6.80%)
Jun 12, 2007	27.98	28.25	27.63	27.64	181,800	-0.44(-1.57%)
Jun 11, 2007	28.31	28.40	27.92	28.08	198,289	-0.37(-1.30%)
Jun 08, 2007	28.27	28.60	28.00	28.45	184,010	+0.06(+0.21%)
Jun 07, 2007	28.91	29.33	28.31	28.39	186,558	-0.60(-2.07%)
Jun 06, 2007	29.72	30.01	28.86	28.99	166,198	-1.03(-3.43%)
Jun 05, 2007	30.25	31.00	29.97	30.02	290,731	-0.08(-0.27%)
Jun 04, 2007	30.96	31.00	30.06	30.10	208,552	-1.02(-3.28%)
Jun 01, 2007	30.59	31.41	30.49	31.12	263,620	+0.77(+2.54%)
May 31, 2007	30.22	32.00	30.01	30.35	986,523	+1.19(+4.08%)
May 30, 2007	28.53	29.35	28.49	29.16	272,888	+0.29(+1.00%)
May 29, 2007	27.05	28.95	26.91	28.87	411,439	+1.82(+6.73%)
May 25, 2007	26.70	27.20	26.41	27.05	179,303	+0.42(+1.58%)
May 24, 2007	26.63	26.96	26.36	26.63	104,636	-0.08(-0.30%)
May 23, 2007	26.47	27.01	26.15	26.71	208,828	+0.41(+1.56%)
May 22, 2007	26.10	26.46	26.01	26.30	68,245	+0.21(+0.80%)
May 21, 2007	24.81	26.44	24.35	26.09	201,639	+1.07(+4.28%)
May 18, 2007	25.48	25.48	24.98	25.02	133,421	-0.34(-1.34%)
May 17, 2007	25.12	25.65	25.12	25.36	93,696	+0.15(+0.60%)
May 16, 2007	25.41	25.65	24.92	25.21	228,648	-0.25(-0.98%)
May 15, 2007	25.47	25.96	25.22	25.46	126,077	+0.07(+0.28%)
May 14, 2007	25.48	25.82	25.10	25.39	73,322	-0.12(-0.47%)
May 11, 2007	25.61	26.24	25.27	25.51	73,537	-0.01(-0.04%)
May 10, 2007	26.58	26.58	25.34	25.52	90,884	-1.14(-4.28%)
May 09, 2007	26.35	26.70	26.04	26.66	93,653	+0.19(+0.72%)
May 08, 2007	25.42	26.48	25.42	26.47	101,791	+0.51(+1.96%)
May 07, 2007	25.78	26.15	25.69	25.96	106,722	+0.03(+0.12%)
May 04, 2007	25.71	26.02	25.65	25.93	147,916	+0.27(+1.05%)
May 03, 2007	25.38	25.72	25.25	25.66	165,830	+0.26(+1.02%)
May 02, 2007	25.60	25.94	25.36	25.40	133,349	-0.24(-0.94%)

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.