Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.98	28.32	27.64	27.69	12,364,797	-0.12(-0.45%)
Jul 30, 2007	27.47	28.00	27.35	27.82	9,552,983	+0.36(+1.31%)
Jul 27, 2007	27.70	28.07	27.36	27.46	12,921,519	-0.28(-1.01%)
Jul 26, 2007	27.98	28.13	27.41	27.73	18,353,888	-0.53(-1.89%)
Jul 25, 2007	28.25	28.47	27.88	28.27	12,721,847	+0.11(+0.37%)
Jul 24, 2007	28.32	28.62	28.01	28.16	11,468,490	-0.37(-1.31%)
Jul 23, 2007	29.06	29.15	28.48	28.54	14,005,485	-0.27(-0.93%)
Jul 20, 2007	29.08	29.17	28.59	28.80	11,745,433	-0.28(-0.96%)
Jul 19, 2007	28.84	29.16	28.69	29.08	6,544,991	+0.37(+1.28%)
Jul 18, 2007	28.76	29.00	28.34	28.72	9,237,208	-0.17(-0.58%)
Jul 17, 2007	29.25	29.45	28.83	28.88	10,558,081	-0.41(-1.40%)
Jul 16, 2007	29.37	29.40	29.09	29.29	6,597,558	-0.11(-0.38%)
Jul 13, 2007	29.82	29.82	29.34	29.41	7,217,122	-0.43(-1.46%)
Jul 12, 2007	29.71	29.97	29.41	29.84	8,628,482	+0.37(+1.24%)
Jul 11, 2007	29.50	29.68	29.41	29.47	8,107,294	-0.03(-0.11%)
Jul 10, 2007	29.71	29.77	29.23	29.50	10,258,749	-0.52(-1.74%)
Jul 09, 2007	29.94	30.05	29.70	30.03	7,297,338	+0.03(+0.10%)
Jul 06, 2007	29.68	30.11	29.50	30.00	8,972,895	+0.31(+1.05%)
Jul 05, 2007	29.19	29.77	29.11	29.68	10,380,326	+0.47(+1.62%)
Jul 03, 2007	29.17	29.31	29.13	29.21	3,421,462	+0.06(+0.21%)
Jul 02, 2007	29.00	29.34	29.00	29.15	9,878,670	+0.17(+0.58%)
Jun 29, 2007	28.96	29.19	28.88	28.98	9,569,271	+0.02(+0.06%)
Jun 28, 2007	28.97	29.24	28.93	28.96	14,964,744	-0.02(-0.06%)
Jun 27, 2007	28.50	29.39	28.29	28.98	27,196,116	+1.04(+3.73%)
Jun 26, 2007	27.99	28.13	27.85	27.94	15,563,565	-0.05(-0.18%)
Jun 25, 2007	27.91	28.13	27.86	27.99	17,220,640	+0.17(+0.63%)
Jun 22, 2007	27.59	28.07	27.64	27.82	16,804,364	+0.22(+0.81%)
Jun 21, 2007	27.90	27.96	27.47	27.59	19,209,050	-0.30(-1.09%)
Jun 20, 2007	28.13	28.29	27.87	27.90	25,556,946	-0.16(-0.58%)
Jun 19, 2007	28.50	28.64	27.95	28.06	53,602,700	-1.76(-5.89%)
Jun 18, 2007	29.75	30.02	29.35	29.82	10,167,128	+0.15(+0.50%)
Jun 15, 2007	29.75	29.99	29.56	29.67	7,818,093	-0.01(-0.04%)
Jun 14, 2007	29.79	29.98	29.47	29.68	6,044,562	-0.11(-0.35%)
Jun 13, 2007	29.62	29.87	29.44	29.78	5,489,508	+0.34(+1.16%)
Jun 12, 2007	29.47	29.85	29.35	29.44	7,003,467	-0.03(-0.11%)
Jun 11, 2007	29.75	29.75	29.38	29.47	7,781,222	-0.43(-1.43%)
Jun 08, 2007	29.50	29.95	29.36	29.90	5,428,158	+0.40(+1.37%)
Jun 07, 2007	29.68	30.15	29.47	29.50	7,477,833	-0.58(-1.94%)
Jun 06, 2007	29.81	30.17	29.55	30.08	8,792,602	+0.20(+0.67%)
Jun 05, 2007	30.29	30.36	29.82	29.88	7,914,301	-0.58(-1.92%)
Jun 04, 2007	30.48	30.70	30.33	30.47	6,307,355	-0.01(-0.04%)
Jun 01, 2007	30.06	30.55	29.96	30.48	9,449,079	+0.49(+1.64%)
May 31, 2007	29.19	30.03	29.09	29.99	9,436,147	+0.92(+3.16%)
May 30, 2007	29.00	29.13	28.77	29.07	6,371,611	+0.02(+0.06%)
May 29, 2007	29.09	29.28	28.69	29.05	6,092,441	+0.09(+0.30%)
May 25, 2007	28.96	29.07	28.84	28.96	5,116,555	-0.02(-0.06%)
May 24, 2007	29.59	29.62	28.90	28.98	10,024,315	-0.53(-1.81%)
May 23, 2007	29.81	30.00	29.42	29.52	5,004,621	-0.24(-0.79%)
May 22, 2007	29.77	29.88	29.50	29.75	4,942,989	+0.02(+0.08%)
May 21, 2007	29.76	30.01	29.59	29.73	7,443,494	+0.00(+0.00%)
May 18, 2007	29.57	29.78	29.44	29.73	8,661,704	+0.41(+1.40%)
May 17, 2007	29.32	29.47	29.13	29.32	7,726,633	-0.01(-0.02%)
May 16, 2007	29.29	29.42	29.04	29.32	7,255,149	+0.18(+0.62%)
May 15, 2007	29.47	29.52	29.01	29.14	9,601,418	+0.06(+0.19%)
May 14, 2007	29.13	29.31	29.01	29.09	8,737,869	-0.04(-0.13%)
May 11, 2007	28.86	29.19	28.86	29.13	9,370,054	+0.27(+0.93%)
May 10, 2007	29.31	29.77	28.82	28.86	8,993,577	-0.57(-1.92%)
May 09, 2007	28.76	29.49	28.76	29.42	7,283,333	+0.60(+2.07%)
May 08, 2007	29.03	29.03	28.68	28.83	6,247,051	-0.20(-0.68%)
May 07, 2007	28.70	29.03	28.70	29.03	5,478,973	+0.33(+1.15%)
May 04, 2007	29.18	29.19	28.57	28.70	8,909,635	-0.30(-1.05%)
May 03, 2007	28.95	29.45	28.78	29.00	10,612,096	+0.06(+0.19%)
May 02, 2007	28.88	29.34	28.82	28.95	6,974,901	+0.07(+0.26%)

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.