Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.93	29.31	28.52	28.59	17,246,644	-0.25(-0.85%)
Jul 30, 2007	28.76	29.03	28.25	28.83	17,040,492	+0.21(+0.75%)
Jul 27, 2007	28.98	29.52	28.44	28.62	23,660,714	-0.64(-2.20%)
Jul 26, 2007	29.44	29.88	28.28	29.26	25,796,788	-0.54(-1.81%)
Jul 25, 2007	29.74	29.90	29.19	29.80	17,476,762	+0.25(+0.83%)
Jul 24, 2007	29.55	29.76	29.37	29.55	25,138,182	-0.40(-1.32%)
Jul 23, 2007	30.16	30.39	29.26	29.95	33,512,394	+0.93(+3.20%)
Jul 20, 2007	29.16	29.53	28.63	29.02	27,586,150	+0.13(+0.47%)
Jul 19, 2007	28.45	29.05	28.35	28.89	18,991,460	+0.60(+2.10%)
Jul 18, 2007	27.83	28.32	27.83	28.29	20,033,616	+0.28(+0.99%)
Jul 17, 2007	28.20	28.45	27.90	28.02	18,937,472	-0.10(-0.37%)
Jul 16, 2007	28.18	28.31	27.71	28.12	17,475,830	-0.06(-0.23%)
Jul 13, 2007	27.63	28.32	27.62	28.18	26,127,788	+0.41(+1.49%)
Jul 12, 2007	27.58	27.82	27.32	27.77	23,855,290	+0.45(+1.66%)
Jul 11, 2007	27.46	27.52	27.11	27.32	20,589,488	-0.44(-1.57%)
Jul 10, 2007	27.87	28.05	27.54	27.75	16,009,299	-0.10(-0.34%)
Jul 09, 2007	27.70	27.95	27.67	27.85	12,977,539	+0.18(+0.66%)
Jul 06, 2007	27.50	27.80	27.40	27.67	14,117,414	+0.29(+1.04%)
Jul 05, 2007	27.78	27.78	26.82	27.38	28,180,130	-0.29(-1.03%)
Jul 03, 2007	27.83	27.86	27.59	27.67	6,926,556	-0.07(-0.26%)
Jul 02, 2007	27.43	27.82	27.30	27.74	11,705,582	+0.36(+1.30%)
Jun 29, 2007	27.71	27.82	27.20	27.38	16,366,922	-0.02(-0.06%)
Jun 28, 2007	27.70	28.04	27.26	27.40	15,969,401	-0.23(-0.83%)
Jun 27, 2007	27.14	27.75	26.80	27.63	25,303,642	+0.30(+1.10%)
Jun 26, 2007	27.83	27.85	27.17	27.32	21,488,810	-0.50(-1.80%)
Jun 25, 2007	28.21	28.15	27.59	27.82	25,615,196	-0.52(-1.85%)
Jun 22, 2007	28.53	28.59	27.82	28.35	29,001,290	-0.14(-0.50%)
Jun 21, 2007	28.17	28.55	27.88	28.49	21,558,680	+0.56(+2.02%)
Jun 20, 2007	28.77	28.88	27.86	27.93	25,420,088	-0.80(-2.79%)
Jun 19, 2007	28.48	29.16	28.36	28.73	19,541,012	+0.22(+0.78%)
Jun 18, 2007	28.45	28.86	28.17	28.51	22,053,146	-0.36(-1.24%)
Jun 15, 2007	29.02	29.10	28.78	28.86	18,935,692	+0.09(+0.30%)
Jun 14, 2007	28.43	29.05	28.37	28.78	18,072,188	+0.60(+2.14%)
Jun 13, 2007	27.66	28.37	27.55	28.17	25,062,112	+0.65(+2.36%)
Jun 12, 2007	27.86	27.94	27.44	27.52	17,510,716	-0.46(-1.64%)
Jun 11, 2007	27.90	28.24	27.70	27.98	11,511,378	+0.02(+0.06%)
Jun 08, 2007	27.55	28.09	27.42	27.97	17,416,642	+0.17(+0.60%)
Jun 07, 2007	28.38	28.56	27.73	27.80	22,726,610	-0.60(-2.12%)
Jun 06, 2007	28.66	28.83	28.21	28.40	17,544,194	-0.43(-1.49%)
Jun 05, 2007	28.85	29.09	28.58	28.83	16,038,092	-0.09(-0.30%)
Jun 04, 2007	28.20	29.00	28.17	28.92	22,802,468	+0.48(+1.70%)
Jun 01, 2007	28.65	28.83	28.41	28.44	14,107,016	-0.10(-0.33%)
May 31, 2007	28.57	28.88	28.39	28.53	16,738,382	-0.12(-0.42%)
May 30, 2007	28.20	28.75	27.78	28.65	26,078,254	+0.25(+0.87%)
May 29, 2007	28.57	28.73	28.18	28.40	18,160,772	-0.26(-0.91%)
May 25, 2007	28.77	28.78	28.48	28.67	15,985,822	+0.17(+0.61%)
May 24, 2007	29.13	29.40	28.26	28.49	27,061,708	-0.63(-2.15%)
May 23, 2007	29.11	29.48	28.81	29.12	21,598,802	+0.31(+1.07%)
May 22, 2007	29.54	29.52	28.75	28.81	24,927,740	-0.33(-1.12%)
May 21, 2007	29.05	29.51	28.69	29.13	27,093,772	+0.20(+0.69%)
May 18, 2007	29.07	29.17	28.47	28.94	30,472,916	+0.09(+0.30%)
May 17, 2007	28.17	28.99	28.09	28.85	33,173,100	+0.60(+2.14%)
May 16, 2007	27.38	28.36	27.00	28.25	55,503,364	+1.25(+4.61%)
May 15, 2007	27.04	27.40	26.79	27.00	18,757,804	-0.04(-0.15%)
May 14, 2007	26.66	27.15	26.55	27.04	25,604,822	+0.40(+1.52%)
May 11, 2007	26.21	26.74	26.02	26.63	23,164,676	+0.60(+2.29%)
May 10, 2007	26.30	26.53	25.99	26.04	25,090,454	-0.27(-1.03%)
May 09, 2007	25.66	26.41	25.57	26.31	33,094,424	+0.62(+2.41%)
May 08, 2007	25.60	25.81	25.20	25.69	17,340,214	+0.09(+0.34%)
May 07, 2007	25.48	25.63	25.39	25.60	16,615,856	-0.02(-0.06%)
May 04, 2007	25.71	25.95	25.48	25.62	27,073,778	+0.01(+0.03%)
May 03, 2007	25.40	25.75	25.26	25.61	22,518,650	+0.27(+1.06%)
May 02, 2007	24.96	25.41	24.91	25.34	27,473,674	+0.43(+1.72%)

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.