Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.92	29.30	28.52	28.58	17,250,242	-0.25(-0.85%)
Jul 30, 2007	28.76	29.02	28.24	28.83	17,044,046	+0.21(+0.75%)
Jul 27, 2007	28.98	29.51	28.44	28.61	23,665,650	-0.64(-2.20%)
Jul 26, 2007	29.44	29.87	28.27	29.25	25,802,168	-0.54(-1.81%)
Jul 25, 2007	29.73	29.90	29.18	29.79	17,480,408	+0.25(+0.83%)
Jul 24, 2007	29.55	29.75	29.37	29.55	25,143,426	-0.40(-1.32%)
Jul 23, 2007	30.15	30.38	29.25	29.95	33,519,386	+0.93(+3.20%)
Jul 20, 2007	29.15	29.52	28.62	29.02	27,591,904	+0.13(+0.47%)
Jul 19, 2007	28.45	29.04	28.34	28.88	18,995,420	+0.60(+2.10%)
Jul 18, 2007	27.83	28.32	27.83	28.29	20,037,796	+0.28(+0.99%)
Jul 17, 2007	28.19	28.45	27.90	28.01	18,941,424	-0.10(-0.37%)
Jul 16, 2007	28.18	28.30	27.71	28.11	17,479,476	-0.06(-0.23%)
Jul 13, 2007	27.63	28.31	27.61	28.18	26,133,240	+0.41(+1.49%)
Jul 12, 2007	27.57	27.81	27.31	27.76	23,860,266	+0.45(+1.66%)
Jul 11, 2007	27.45	27.51	27.10	27.31	20,593,784	-0.44(-1.57%)
Jul 10, 2007	27.87	28.04	27.53	27.75	16,012,638	-0.10(-0.34%)
Jul 09, 2007	27.69	27.94	27.66	27.84	12,980,246	+0.18(+0.66%)
Jul 06, 2007	27.49	27.80	27.40	27.66	14,120,359	+0.29(+1.04%)
Jul 05, 2007	27.77	27.77	26.82	27.37	28,186,008	-0.29(-1.03%)
Jul 03, 2007	27.83	27.85	27.58	27.66	6,928,001	-0.07(-0.26%)
Jul 02, 2007	27.42	27.82	27.30	27.73	11,708,024	+0.36(+1.30%)
Jun 29, 2007	27.71	27.81	27.19	27.37	16,370,336	-0.02(-0.06%)
Jun 28, 2007	27.69	28.03	27.26	27.39	15,972,732	-0.23(-0.83%)
Jun 27, 2007	27.14	27.75	26.80	27.62	25,308,920	+0.30(+1.10%)
Jun 26, 2007	27.83	27.84	27.16	27.32	21,493,294	-0.50(-1.80%)
Jun 25, 2007	28.21	28.14	27.58	27.82	25,620,540	-0.52(-1.85%)
Jun 22, 2007	28.52	28.58	27.82	28.34	29,007,340	-0.14(-0.50%)
Jun 21, 2007	28.16	28.54	27.87	28.49	21,563,178	+0.56(+2.02%)
Jun 20, 2007	28.76	28.87	27.86	27.92	25,425,390	-0.80(-2.79%)
Jun 19, 2007	28.48	29.15	28.35	28.72	19,545,088	+0.22(+0.78%)
Jun 18, 2007	28.45	28.86	28.17	28.50	22,057,746	-0.36(-1.24%)
Jun 15, 2007	29.01	29.10	28.77	28.86	18,939,642	+0.09(+0.30%)
Jun 14, 2007	28.42	29.05	28.37	28.77	18,075,958	+0.60(+2.14%)
Jun 13, 2007	27.65	28.37	27.55	28.17	25,067,340	+0.65(+2.36%)
Jun 12, 2007	27.86	27.94	27.44	27.52	17,514,370	-0.46(-1.64%)
Jun 11, 2007	27.89	28.23	27.69	27.98	11,513,779	+0.02(+0.06%)
Jun 08, 2007	27.55	28.08	27.41	27.96	17,420,274	+0.17(+0.60%)
Jun 07, 2007	28.37	28.56	27.72	27.80	22,731,350	-0.60(-2.12%)
Jun 06, 2007	28.65	28.83	28.21	28.40	17,547,854	-0.43(-1.49%)
Jun 05, 2007	28.84	29.08	28.57	28.83	16,041,437	-0.09(-0.30%)
Jun 04, 2007	28.19	28.99	28.16	28.91	22,807,226	+0.48(+1.70%)
Jun 01, 2007	28.64	28.83	28.41	28.43	14,109,959	-0.10(-0.33%)
May 31, 2007	28.56	28.87	28.38	28.52	16,741,873	-0.12(-0.42%)
May 30, 2007	28.19	28.74	27.77	28.64	26,083,694	+0.25(+0.87%)
May 29, 2007	28.56	28.72	28.18	28.40	18,164,560	-0.26(-0.91%)
May 25, 2007	28.76	28.78	28.48	28.66	15,989,156	+0.17(+0.61%)
May 24, 2007	29.12	29.39	28.26	28.49	27,067,352	-0.63(-2.15%)
May 23, 2007	29.10	29.47	28.80	29.11	21,603,308	+0.31(+1.07%)
May 22, 2007	29.53	29.52	28.74	28.80	24,932,940	-0.33(-1.12%)
May 21, 2007	29.04	29.50	28.68	29.13	27,099,424	+0.20(+0.69%)
May 18, 2007	29.06	29.16	28.47	28.93	30,479,274	+0.09(+0.30%)
May 17, 2007	28.17	28.99	28.08	28.84	33,180,020	+0.60(+2.14%)
May 16, 2007	27.37	28.35	26.99	28.24	55,514,944	+1.25(+4.61%)
May 15, 2007	27.03	27.39	26.78	26.99	18,761,718	-0.04(-0.15%)
May 14, 2007	26.65	27.14	26.54	27.03	25,610,162	+0.40(+1.52%)
May 11, 2007	26.20	26.73	26.01	26.63	23,169,508	+0.60(+2.29%)
May 10, 2007	26.30	26.53	25.99	26.03	25,095,688	-0.27(-1.03%)
May 09, 2007	25.65	26.41	25.57	26.30	33,101,326	+0.62(+2.41%)
May 08, 2007	25.60	25.80	25.19	25.68	17,343,832	+0.09(+0.34%)
May 07, 2007	25.48	25.63	25.38	25.60	16,619,322	-0.02(-0.06%)
May 04, 2007	25.71	25.95	25.48	25.61	27,079,426	+0.01(+0.03%)
May 03, 2007	25.39	25.75	25.26	25.61	22,523,348	+0.27(+1.06%)
May 02, 2007	24.95	25.41	24.91	25.34	27,479,404	+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.