Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.84	26.20	24.26	24.36	148,152	-1.32(-5.13%)
Jul 30, 2007	25.04	25.72	24.61	25.67	79,790	+0.62(+2.48%)
Jul 27, 2007	25.25	25.98	25.00	25.05	232,792	-0.34(-1.35%)
Jul 26, 2007	26.93	27.13	24.74	25.39	243,829	-1.94(-7.09%)
Jul 25, 2007	27.61	27.80	26.78	27.33	114,907	-0.01(-0.03%)
Jul 24, 2007	28.03	28.34	27.18	27.34	110,663	-0.94(-3.31%)
Jul 23, 2007	28.19	28.55	27.97	28.28	76,111	+0.17(+0.59%)
Jul 20, 2007	28.51	28.51	27.54	28.11	140,634	-0.43(-1.49%)
Jul 19, 2007	28.80	29.29	28.54	28.54	125,915	-0.08(-0.29%)
Jul 18, 2007	28.07	28.67	27.72	28.62	126,928	+0.29(+1.01%)
Jul 17, 2007	28.44	28.77	28.10	28.33	77,791	-0.08(-0.29%)
Jul 16, 2007	28.39	28.71	28.07	28.42	86,241	-0.16(-0.55%)
Jul 13, 2007	28.54	29.06	28.21	28.57	126,412	+0.01(+0.03%)
Jul 12, 2007	28.28	28.56	28.10	28.56	231,848	+0.60(+2.16%)
Jul 11, 2007	27.64	28.07	27.53	27.96	107,785	+0.44(+1.58%)
Jul 10, 2007	27.85	28.12	27.45	27.53	105,790	-0.46(-1.66%)
Jul 09, 2007	27.54	28.30	27.54	27.99	182,260	+0.67(+2.44%)
Jul 06, 2007	27.09	27.57	27.03	27.32	103,669	+0.24(+0.89%)
Jul 05, 2007	26.89	27.30	26.88	27.08	112,171	+0.19(+0.69%)
Jul 03, 2007	27.36	27.36	26.79	26.90	97,389	-0.31(-1.12%)
Jul 02, 2007	26.63	27.56	26.63	27.20	211,245	+0.63(+2.37%)
Jun 29, 2007	27.04	27.48	26.46	26.57	192,138	-0.43(-1.58%)
Jun 28, 2007	27.17	27.41	26.70	27.00	326,903	-0.18(-0.65%)
Jun 27, 2007	28.45	28.46	26.89	27.17	493,972	-1.38(-4.84%)
Jun 26, 2007	29.37	29.38	28.40	28.56	161,770	-0.70(-2.41%)
Jun 25, 2007	29.71	30.27	29.25	29.26	127,146	-0.21(-0.72%)
Jun 22, 2007	29.60	30.67	29.20	29.47	266,628	+0.12(+0.41%)
Jun 21, 2007	28.98	29.42	28.36	29.35	182,771	+0.14(+0.48%)
Jun 20, 2007	30.11	30.31	29.09	29.21	186,383	-0.85(-2.84%)
Jun 19, 2007	29.80	30.36	29.77	30.07	180,128	+0.23(+0.78%)
Jun 18, 2007	30.24	30.24	29.78	29.83	121,667	-0.32(-1.05%)
Jun 15, 2007	30.35	30.58	30.07	30.15	114,979	+0.27(+0.90%)
Jun 14, 2007	29.77	30.59	29.77	29.88	91,574	+0.19(+0.62%)
Jun 13, 2007	29.07	30.02	29.04	29.70	140,219	+0.74(+2.56%)
Jun 12, 2007	29.41	29.58	28.77	28.95	106,243	-0.67(-2.25%)
Jun 11, 2007	29.98	30.32	29.60	29.62	127,538	-0.70(-2.29%)
Jun 08, 2007	29.82	30.84	29.81	30.32	101,224	+0.41(+1.36%)
Jun 07, 2007	30.39	31.07	29.54	29.91	106,219	-0.64(-2.09%)
Jun 06, 2007	31.15	31.19	30.46	30.55	127,103	-0.93(-2.95%)
Jun 05, 2007	31.39	32.03	31.13	31.48	125,293	-0.09(-0.29%)
Jun 04, 2007	31.39	31.62	31.11	31.57	116,258	-0.08(-0.26%)
Jun 01, 2007	31.29	31.92	31.29	31.65	146,876	+0.55(+1.76%)
May 31, 2007	31.40	32.12	31.05	31.10	123,923	-0.23(-0.74%)
May 30, 2007	30.53	31.51	30.41	31.34	106,305	+0.39(+1.26%)
May 29, 2007	30.14	31.06	30.13	30.95	149,503	+0.89(+2.96%)
May 25, 2007	29.25	30.26	29.25	30.06	147,807	+0.78(+2.66%)
May 24, 2007	30.15	30.68	29.12	29.28	193,112	-0.93(-3.07%)
May 23, 2007	30.30	31.05	30.13	30.21	66,419	-0.04(-0.12%)
May 22, 2007	30.59	30.98	29.94	30.24	201,476	-0.68(-2.19%)
May 21, 2007	30.47	31.12	30.22	30.92	160,264	+0.71(+2.36%)
May 18, 2007	29.76	30.42	29.58	30.21	121,587	+0.53(+1.78%)
May 17, 2007	29.59	29.85	29.15	29.68	233,741	+0.14(+0.47%)
May 16, 2007	30.44	30.74	29.45	29.54	239,000	-0.81(-2.66%)
May 15, 2007	30.39	31.30	30.13	30.34	151,021	-0.03(-0.09%)
May 14, 2007	30.93	31.42	30.36	30.37	80,929	-0.67(-2.15%)
May 11, 2007	30.44	31.19	30.13	31.04	138,968	+0.34(+1.12%)
May 10, 2007	31.31	31.46	30.49	30.70	138,126	-0.83(-2.65%)
May 09, 2007	32.29	32.44	31.43	31.53	217,095	-0.87(-2.69%)
May 08, 2007	31.98	32.42	31.17	32.40	239,034	+0.76(+2.40%)
May 07, 2007	30.65	31.64	30.65	31.64	198,009	+1.32(+4.34%)
May 04, 2007	30.71	30.91	30.12	30.33	182,731	-0.06(-0.21%)
May 03, 2007	30.72	30.87	30.19	30.39	131,764	+0.03(+0.09%)
May 02, 2007	30.21	31.08	30.21	30.36	170,280	+0.11(+0.37%)

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.