Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.96	28.96	28.01	28.06	31,335,032	-0.59(-2.07%)
Jul 30, 2007	28.23	29.14	27.81	28.65	27,227,960	+0.58(+2.06%)
Jul 27, 2007	28.59	28.76	28.06	28.08	35,724,160	-0.28(-0.97%)
Jul 26, 2007	28.43	29.13	27.83	28.35	63,512,772	-0.25(-0.87%)
Jul 25, 2007	29.17	29.50	28.52	28.60	36,564,996	-0.42(-1.46%)
Jul 24, 2007	28.65	29.77	28.64	29.03	38,805,268	+0.22(+0.77%)
Jul 23, 2007	28.99	29.14	28.41	28.80	34,853,524	-0.17(-0.58%)
Jul 20, 2007	29.63	29.65	28.73	28.97	54,095,208	-0.24(-0.81%)
Jul 19, 2007	30.31	30.71	28.97	29.21	55,973,284	-1.18(-3.88%)
Jul 18, 2007	30.15	30.45	30.09	30.39	21,106,472	+0.05(+0.16%)
Jul 17, 2007	30.33	30.59	30.17	30.34	16,498,156	+0.00(+0.00%)
Jul 16, 2007	30.45	30.61	30.22	30.34	14,543,731	-0.22(-0.71%)
Jul 13, 2007	30.31	30.64	30.15	30.55	18,365,568	+0.07(+0.22%)
Jul 12, 2007	29.65	30.54	29.54	30.49	31,014,068	+0.95(+3.22%)
Jul 11, 2007	29.07	29.71	28.82	29.54	24,076,380	+0.42(+1.46%)
Jul 10, 2007	29.27	29.45	29.07	29.11	20,653,136	-0.26(-0.87%)
Jul 09, 2007	29.32	29.58	29.17	29.37	19,214,946	+0.01(+0.02%)
Jul 06, 2007	29.31	29.39	29.05	29.36	10,293,606	+0.03(+0.09%)
Jul 05, 2007	29.39	29.50	29.21	29.34	19,715,176	-0.22(-0.73%)
Jul 03, 2007	29.55	29.65	29.44	29.55	8,823,888	-0.05(-0.16%)
Jul 02, 2007	29.38	29.64	29.23	29.60	19,531,110	+0.36(+1.24%)
Jun 29, 2007	29.38	29.48	29.03	29.23	26,202,762	-0.05(-0.16%)
Jun 28, 2007	29.21	29.49	28.98	29.28	20,489,704	+0.03(+0.09%)
Jun 27, 2007	28.70	29.27	28.68	29.25	23,576,846	+0.39(+1.35%)
Jun 26, 2007	29.00	29.28	28.63	28.86	28,782,138	+0.21(+0.73%)
Jun 25, 2007	28.81	29.07	28.50	28.65	24,405,544	-0.31(-1.07%)
Jun 22, 2007	29.15	29.43	28.84	28.96	26,219,604	-0.38(-1.31%)
Jun 21, 2007	29.02	29.44	28.78	29.35	24,172,000	+0.33(+1.14%)
Jun 20, 2007	28.88	29.64	28.57	29.02	33,853,704	+0.26(+0.89%)
Jun 19, 2007	28.47	28.92	28.43	28.76	25,772,910	+0.24(+0.85%)
Jun 18, 2007	28.60	28.86	28.47	28.52	18,748,872	-0.20(-0.70%)
Jun 15, 2007	29.00	29.15	28.63	28.72	44,745,008	+0.01(+0.02%)
Jun 14, 2007	28.78	28.93	28.57	28.72	25,398,146	+0.01(+0.05%)
Jun 13, 2007	28.30	28.82	28.17	28.70	25,520,742	+0.53(+1.89%)
Jun 12, 2007	27.64	28.58	27.62	28.17	35,098,516	+0.28(+1.01%)
Jun 11, 2007	28.03	28.11	27.63	27.89	27,230,572	-0.32(-1.15%)
Jun 08, 2007	28.39	28.63	27.77	28.21	55,718,392	+0.57(+2.07%)
Jun 07, 2007	28.24	28.56	27.61	27.64	47,026,076	-0.82(-2.87%)
Jun 06, 2007	28.55	28.65	28.31	28.45	23,617,062	-0.18(-0.61%)
Jun 05, 2007	28.49	28.68	28.10	28.63	30,215,374	+0.21(+0.74%)
Jun 04, 2007	28.61	29.02	28.40	28.42	21,015,854	-0.40(-1.38%)
Jun 01, 2007	29.33	29.51	28.76	28.82	21,356,096	-0.12(-0.42%)
May 31, 2007	28.92	29.07	28.39	28.94	33,852,556	+0.09(+0.30%)
May 30, 2007	29.21	29.45	28.51	28.85	47,111,508	-0.98(-3.30%)
May 29, 2007	29.24	30.30	28.86	29.83	39,842,764	+0.63(+2.15%)
May 25, 2007	29.44	29.57	28.86	29.21	32,053,650	-0.16(-0.55%)
May 24, 2007	30.15	30.32	29.30	29.37	43,219,516	-0.84(-2.79%)
May 23, 2007	31.34	31.46	30.19	30.21	32,032,788	-1.04(-3.32%)
May 22, 2007	31.32	32.15	30.83	31.25	52,557,436	+0.17(+0.54%)
May 21, 2007	30.47	31.10	30.23	31.08	35,883,600	+0.62(+2.04%)
May 18, 2007	30.35	30.57	30.06	30.46	32,955,502	+0.26(+0.87%)
May 17, 2007	30.19	30.43	30.08	30.20	22,536,790	-0.15(-0.51%)
May 16, 2007	29.91	30.69	29.91	30.35	42,082,376	+0.59(+1.99%)
May 15, 2007	30.00	30.45	29.69	29.76	28,341,616	-0.05(-0.18%)
May 14, 2007	30.32	30.49	29.54	29.81	22,061,448	-0.41(-1.36%)
May 11, 2007	29.77	30.31	29.58	30.22	21,532,846	+0.64(+2.16%)
May 10, 2007	29.65	29.77	29.32	29.58	25,540,868	-0.24(-0.81%)
May 09, 2007	29.61	29.99	29.50	29.83	14,321,132	+0.07(+0.23%)
May 08, 2007	29.46	29.98	29.41	29.76	14,540,121	+0.15(+0.50%)
May 07, 2007	29.73	30.01	29.53	29.61	11,327,316	-0.10(-0.34%)
May 04, 2007	30.00	30.13	29.36	29.71	18,820,540	-0.12(-0.41%)
May 03, 2007	29.88	29.98	29.60	29.83	15,658,183	+0.01(+0.02%)
May 02, 2007	29.61	30.00	29.46	29.83	17,971,960	+0.34(+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.