Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.77	29.77	28.79	28.85	30,479,940	-0.61(-2.07%)
Jul 30, 2007	29.02	29.96	28.59	29.46	26,484,946	+0.60(+2.06%)
Jul 27, 2007	29.39	29.56	28.85	28.86	34,749,292	-0.28(-0.97%)
Jul 26, 2007	29.23	29.95	28.61	29.15	61,779,592	-0.26(-0.87%)
Jul 25, 2007	29.99	30.32	29.32	29.40	35,567,184	-0.44(-1.46%)
Jul 24, 2007	29.45	30.60	29.45	29.84	37,746,324	+0.23(+0.77%)
Jul 23, 2007	29.81	29.96	29.20	29.61	33,902,420	-0.17(-0.58%)
Jul 20, 2007	30.46	30.48	29.54	29.78	52,619,024	-0.24(-0.81%)
Jul 19, 2007	31.16	31.57	29.78	30.03	54,445,848	-1.21(-3.88%)
Jul 18, 2007	31.00	31.30	30.93	31.24	20,530,504	+0.05(+0.16%)
Jul 17, 2007	31.18	31.45	31.02	31.19	16,047,943	+0.00(+0.00%)
Jul 16, 2007	31.31	31.47	31.07	31.19	14,146,852	-0.22(-0.71%)
Jul 13, 2007	31.16	31.50	31.00	31.41	17,864,396	+0.07(+0.22%)
Jul 12, 2007	30.48	31.40	30.37	31.34	30,167,736	+0.98(+3.22%)
Jul 11, 2007	29.89	30.54	29.63	30.37	23,419,368	+0.44(+1.46%)
Jul 10, 2007	30.09	30.28	29.89	29.93	20,089,540	-0.26(-0.87%)
Jul 09, 2007	30.14	30.41	29.99	30.19	18,690,596	+0.01(+0.02%)
Jul 06, 2007	30.13	30.21	29.86	30.19	10,012,707	+0.03(+0.09%)
Jul 05, 2007	30.21	30.33	30.03	30.16	19,177,174	-0.22(-0.73%)
Jul 03, 2007	30.38	30.48	30.27	30.38	8,583,096	-0.05(-0.16%)
Jul 02, 2007	30.20	30.47	30.05	30.43	18,998,132	+0.37(+1.24%)
Jun 29, 2007	30.20	30.30	29.85	30.05	25,487,722	-0.05(-0.16%)
Jun 28, 2007	30.03	30.32	29.79	30.10	19,930,568	+0.03(+0.09%)
Jun 27, 2007	29.50	30.10	29.48	30.08	22,933,464	+0.40(+1.35%)
Jun 26, 2007	29.81	30.10	29.44	29.67	27,996,712	+0.21(+0.73%)
Jun 25, 2007	29.62	29.89	29.30	29.46	23,739,550	-0.32(-1.07%)
Jun 22, 2007	29.96	30.26	29.65	29.78	25,504,106	-0.39(-1.31%)
Jun 21, 2007	29.83	30.27	29.58	30.17	23,512,378	+0.34(+1.14%)
Jun 20, 2007	29.69	30.47	29.37	29.83	32,929,882	+0.26(+0.89%)
Jun 19, 2007	29.26	29.73	29.23	29.57	25,069,600	+0.25(+0.85%)
Jun 18, 2007	29.40	29.67	29.27	29.32	18,237,240	-0.21(-0.70%)
Jun 15, 2007	29.81	29.97	29.44	29.53	43,523,976	+0.01(+0.02%)
Jun 14, 2007	29.58	29.74	29.37	29.52	24,705,064	+0.01(+0.05%)
Jun 13, 2007	29.09	29.63	28.96	29.51	24,824,314	+0.55(+1.89%)
Jun 12, 2007	28.41	29.38	28.40	28.96	34,140,724	+0.29(+1.01%)
Jun 11, 2007	28.81	28.90	28.41	28.67	26,487,486	-0.33(-1.15%)
Jun 08, 2007	29.18	29.44	28.55	29.00	54,197,912	+0.59(+2.07%)
Jun 07, 2007	29.03	29.36	28.39	28.41	45,742,796	-0.84(-2.87%)
Jun 06, 2007	29.35	29.46	29.11	29.25	22,972,584	-0.18(-0.61%)
Jun 05, 2007	29.29	29.49	28.88	29.43	29,390,838	+0.21(+0.73%)
Jun 04, 2007	29.42	29.83	29.20	29.22	20,442,358	-0.41(-1.38%)
Jun 01, 2007	30.15	30.34	29.56	29.63	20,773,316	-0.12(-0.42%)
May 31, 2007	29.74	29.89	29.19	29.75	32,928,766	+0.09(+0.30%)
May 30, 2007	30.03	30.28	29.31	29.66	45,825,896	-1.01(-3.30%)
May 29, 2007	30.06	31.15	29.67	30.67	38,755,508	+0.64(+2.15%)
May 25, 2007	30.26	30.40	29.67	30.03	31,178,948	-0.17(-0.55%)
May 24, 2007	31.00	31.17	30.12	30.19	42,040,112	-0.87(-2.79%)
May 23, 2007	32.22	32.34	31.04	31.06	31,158,654	-1.07(-3.32%)
May 22, 2007	32.19	33.05	31.70	32.13	51,123,212	+0.17(+0.54%)
May 21, 2007	31.32	31.97	31.08	31.95	34,904,384	+0.64(+2.04%)
May 18, 2007	31.20	31.43	30.90	31.32	32,056,190	+0.27(+0.87%)
May 17, 2007	31.04	31.29	30.92	31.05	21,921,790	-0.16(-0.51%)
May 16, 2007	30.75	31.55	30.75	31.20	40,934,004	+0.61(+1.99%)
May 15, 2007	30.84	31.30	30.52	30.59	27,568,210	-0.06(-0.18%)
May 14, 2007	31.17	31.35	30.37	30.65	21,459,420	-0.42(-1.36%)
May 11, 2007	30.60	31.16	30.41	31.07	20,945,244	+0.66(+2.16%)
May 10, 2007	30.48	30.61	30.14	30.41	24,843,890	-0.25(-0.81%)
May 09, 2007	30.44	30.83	30.32	30.66	13,930,327	+0.07(+0.23%)
May 08, 2007	30.29	30.82	30.23	30.59	14,143,341	+0.15(+0.50%)
May 07, 2007	30.56	30.85	30.36	30.44	11,018,208	-0.10(-0.34%)
May 04, 2007	30.84	30.98	30.19	30.55	18,306,952	-0.12(-0.41%)
May 03, 2007	30.72	30.82	30.43	30.67	15,230,892	+0.01(+0.02%)
May 02, 2007	30.44	30.84	30.29	30.66	17,481,528	+0.35(+1.14%)

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.