Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.09	24.90	24.14	24.20	1,989,600	+0.11(+0.46%)
Jul 30, 2007	24.27	24.39	23.13	24.09	2,361,100	-0.27(-1.11%)
Jul 27, 2007	25.12	25.25	22.15	24.36	4,244,300	+0.67(+2.83%)
Jul 26, 2007	26.05	26.05	22.40	23.69	4,332,800	-2.36(-9.06%)
Jul 25, 2007	28.13	28.14	25.88	26.05	2,638,143	-1.92(-6.86%)
Jul 24, 2007	28.62	28.62	27.78	27.97	958,300	-0.75(-2.61%)
Jul 23, 2007	28.80	29.58	28.52	28.72	1,000,800	+0.10(+0.35%)
Jul 20, 2007	29.54	29.64	28.50	28.62	901,900	-0.99(-3.34%)
Jul 19, 2007	29.86	29.97	29.48	29.61	329,380	+0.00(+0.00%)
Jul 18, 2007	29.75	29.97	29.47	29.61	652,900	-0.29(-0.97%)
Jul 17, 2007	30.03	30.38	29.90	29.90	712,300	-0.27(-0.89%)
Jul 16, 2007	30.34	30.34	29.94	30.17	646,100	-0.08(-0.26%)
Jul 13, 2007	30.50	30.59	30.16	30.25	464,000	-0.34(-1.11%)
Jul 12, 2007	30.11	30.62	29.96	30.59	270,200	+0.68(+2.27%)
Jul 11, 2007	29.64	30.00	29.42	29.91	395,300	+0.25(+0.84%)
Jul 10, 2007	30.06	30.25	29.63	29.66	485,400	-0.72(-2.37%)
Jul 09, 2007	29.97	30.54	29.80	30.38	764,900	+0.60(+2.01%)
Jul 06, 2007	29.49	29.90	29.25	29.78	517,400	+0.17(+0.57%)
Jul 05, 2007	30.34	30.30	29.02	29.61	1,418,000	-0.73(-2.41%)
Jul 03, 2007	30.52	30.80	30.29	30.34	293,700	-0.19(-0.62%)
Jul 02, 2007	29.88	31.00	29.84	30.53	1,045,300	+0.91(+3.07%)
Jun 29, 2007	29.89	29.95	29.50	29.62	509,170	-0.11(-0.37%)
Jun 28, 2007	29.73	30.09	29.63	29.73	594,680	+0.00(+0.00%)
Jun 27, 2007	29.05	29.75	28.95	29.73	393,475	+0.45(+1.54%)
Jun 26, 2007	29.18	29.46	29.01	29.28	557,900	+0.28(+0.97%)
Jun 25, 2007	29.60	29.60	28.95	29.00	471,400	-0.60(-2.03%)
Jun 22, 2007	29.89	30.01	29.52	29.60	804,294	-0.41(-1.37%)
Jun 21, 2007	29.43	30.08	29.23	30.01	519,200	+0.49(+1.66%)
Jun 20, 2007	29.52	30.19	29.47	29.52	726,800	+0.12(+0.41%)
Jun 19, 2007	28.92	29.62	28.92	29.40	465,700	+0.38(+1.31%)
Jun 18, 2007	28.96	29.15	28.81	29.02	506,600	+0.05(+0.17%)
Jun 15, 2007	29.49	29.50	28.89	28.97	459,600	+0.17(+0.59%)
Jun 14, 2007	28.62	29.20	28.49	28.80	826,300	+0.25(+0.88%)
Jun 13, 2007	28.31	28.59	28.07	28.55	691,600	+0.33(+1.17%)
Jun 12, 2007	28.50	28.62	28.02	28.22	693,200	-0.41(-1.43%)
Jun 11, 2007	28.75	29.10	28.53	28.63	287,025	-0.17(-0.59%)
Jun 08, 2007	28.30	28.89	28.25	28.80	390,000	+0.45(+1.59%)
Jun 07, 2007	28.72	28.80	28.20	28.35	585,720	-0.55(-1.90%)
Jun 06, 2007	28.97	29.15	28.33	28.90	603,600	-0.06(-0.21%)
Jun 05, 2007	29.19	29.35	28.75	28.96	744,700	-0.45(-1.53%)
Jun 04, 2007	29.00	29.44	28.93	29.41	1,095,450	+0.41(+1.41%)
Jun 01, 2007	29.00	29.21	28.70	29.00	994,600	+0.18(+0.62%)
May 31, 2007	28.72	29.06	28.44	28.82	642,000	+0.10(+0.35%)
May 30, 2007	28.43	28.77	28.25	28.72	655,900	+0.21(+0.74%)
May 29, 2007	28.68	28.72	28.31	28.51	676,100	-0.12(-0.42%)
May 25, 2007	28.68	28.91	28.50	28.63	668,300	+0.04(+0.14%)
May 24, 2007	29.10	29.24	28.51	28.59	423,500	-0.50(-1.72%)
May 23, 2007	29.49	29.61	28.99	29.09	724,600	-0.40(-1.36%)
May 22, 2007	29.23	29.49	28.96	29.49	594,200	+0.17(+0.58%)
May 21, 2007	29.13	29.65	29.13	29.32	706,536	+0.10(+0.34%)
May 18, 2007	29.25	29.42	28.94	29.22	746,600	+0.05(+0.17%)
May 17, 2007	28.60	29.42	28.59	29.17	1,092,400	+0.57(+1.99%)
May 16, 2007	28.40	28.61	28.19	28.60	543,400	+0.34(+1.20%)
May 15, 2007	28.34	28.85	28.09	28.26	718,700	-0.08(-0.28%)
May 14, 2007	28.34	28.90	28.34	28.34	923,000	+0.23(+0.82%)
May 11, 2007	28.00	28.25	27.94	28.11	590,400	+0.23(+0.82%)
May 10, 2007	27.90	28.38	27.71	27.88	1,557,900	-0.11(-0.39%)
May 09, 2007	28.12	28.20	27.85	27.99	954,600	-0.15(-0.53%)
May 08, 2007	28.08	28.27	27.88	28.14	381,700	+0.06(+0.21%)
May 07, 2007	27.87	28.25	27.74	28.08	822,300	+0.21(+0.75%)
May 04, 2007	28.05	28.14	27.74	27.87	902,800	-0.18(-0.64%)
May 03, 2007	28.21	28.30	27.95	28.05	569,100	-0.25(-0.88%)
May 02, 2007	27.75	28.32	27.75	28.30	974,650	+0.61(+2.20%)

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.