Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.44	30.05	29.09	29.44	3,599,571	+0.73(+2.54%)
Jul 30, 2007	28.68	28.98	28.10	28.71	3,519,478	+0.18(+0.63%)
Jul 27, 2007	29.05	30.17	28.02	28.53	7,161,170	-2.08(-6.80%)
Jul 26, 2007	31.20	31.37	29.27	30.61	2,998,751	-0.79(-2.50%)
Jul 25, 2007	31.99	32.27	30.73	31.39	4,986,862	+1.15(+3.79%)
Jul 24, 2007	29.75	30.73	29.61	30.25	4,474,122	+0.40(+1.34%)
Jul 23, 2007	29.12	30.03	28.87	29.85	3,958,712	+0.56(+1.90%)
Jul 20, 2007	28.83	29.44	28.26	29.29	8,136,915	-0.78(-2.58%)
Jul 19, 2007	32.38	32.47	29.53	30.07	8,497,551	-2.33(-7.20%)
Jul 18, 2007	32.23	32.75	32.22	32.40	2,842,092	-0.02(-0.05%)
Jul 17, 2007	33.05	33.17	32.34	32.41	2,441,647	-0.49(-1.50%)
Jul 16, 2007	33.05	33.35	32.91	32.91	2,576,169	-0.05(-0.14%)
Jul 13, 2007	32.48	32.98	32.42	32.95	1,840,503	+0.41(+1.25%)
Jul 12, 2007	31.92	32.69	31.86	32.55	1,501,141	+0.63(+1.97%)
Jul 11, 2007	31.90	32.06	31.30	31.92	2,027,891	-0.11(-0.34%)
Jul 10, 2007	31.67	32.38	31.67	32.03	2,300,629	+0.21(+0.67%)
Jul 09, 2007	32.69	32.69	31.37	31.82	3,609,414	-0.34(-1.05%)
Jul 06, 2007	31.74	32.22	31.64	32.15	1,768,401	+0.42(+1.31%)
Jul 05, 2007	31.40	31.75	31.10	31.74	2,048,528	+0.64(+2.04%)
Jul 03, 2007	31.11	31.40	30.93	31.10	1,583,943	+0.18(+0.58%)
Jul 02, 2007	30.44	31.35	30.62	30.92	4,805,461	+0.48(+1.57%)
Jun 29, 2007	30.59	30.95	30.34	30.44	1,728,656	+0.06(+0.21%)
Jun 28, 2007	30.61	30.63	30.22	30.38	1,880,368	+0.05(+0.16%)
Jun 27, 2007	30.40	30.47	29.67	30.33	2,799,681	-0.08(-0.26%)
Jun 26, 2007	30.22	30.55	30.14	30.41	3,305,657	+0.51(+1.71%)
Jun 25, 2007	29.67	30.10	29.45	29.90	2,751,710	+0.16(+0.53%)
Jun 22, 2007	29.02	29.81	28.92	29.74	4,854,760	+0.57(+1.96%)
Jun 21, 2007	28.81	29.34	28.78	29.17	1,936,299	+0.42(+1.47%)
Jun 20, 2007	29.17	29.29	28.74	28.75	3,087,378	-0.30(-1.03%)
Jun 19, 2007	29.28	29.37	28.99	29.05	2,692,857	-0.24(-0.80%)
Jun 18, 2007	29.05	29.36	29.05	29.28	2,929,671	-0.13(-0.45%)
Jun 15, 2007	29.76	29.83	29.35	29.41	3,485,975	+0.02(+0.08%)
Jun 14, 2007	29.44	29.63	29.33	29.39	2,401,265	+0.09(+0.29%)
Jun 13, 2007	29.16	29.44	28.90	29.30	2,503,558	+0.02(+0.08%)
Jun 12, 2007	29.36	29.41	29.10	29.28	2,275,661	-0.06(-0.21%)
Jun 11, 2007	29.14	29.48	29.05	29.34	2,944,430	+0.29(+1.00%)
Jun 08, 2007	29.05	29.13	28.83	29.05	3,219,309	-0.13(-0.43%)
Jun 07, 2007	29.54	29.68	29.12	29.18	2,808,525	-0.36(-1.22%)
Jun 06, 2007	29.82	29.89	29.39	29.54	2,844,385	-0.19(-0.63%)
Jun 05, 2007	29.12	29.82	29.12	29.73	3,003,391	+0.71(+2.46%)
Jun 04, 2007	29.35	29.44	28.89	29.01	1,647,892	-0.19(-0.65%)
Jun 01, 2007	28.86	29.37	28.73	29.20	2,119,610	+0.64(+2.23%)
May 31, 2007	28.75	28.97	28.45	28.57	4,691,958	-0.06(-0.22%)
May 30, 2007	28.26	28.63	28.10	28.63	1,700,631	+0.21(+0.75%)
May 29, 2007	28.81	28.85	28.35	28.42	1,102,108	-0.28(-0.98%)
May 25, 2007	28.26	28.72	28.26	28.70	1,328,596	+0.73(+2.61%)
May 24, 2007	28.73	28.64	27.97	27.97	2,541,647	-0.28(-1.00%)
May 23, 2007	28.24	28.65	28.16	28.25	1,775,917	+0.01(+0.03%)
May 22, 2007	28.18	28.35	28.12	28.24	1,028,276	-0.03(-0.11%)
May 21, 2007	28.26	28.33	27.99	28.28	1,800,174	+0.02(+0.06%)
May 18, 2007	28.26	28.28	27.98	28.26	924,328	+0.05(+0.17%)
May 17, 2007	27.51	28.37	27.51	28.21	1,403,052	+0.42(+1.50%)
May 16, 2007	27.68	27.88	27.39	27.80	2,189,929	+0.19(+0.68%)
May 15, 2007	27.78	28.13	27.51	27.61	3,258,842	-0.93(-3.27%)
May 14, 2007	28.38	28.94	28.35	28.54	2,177,062	+0.27(+0.94%)
May 11, 2007	27.46	28.29	27.40	28.28	1,364,843	+0.78(+2.83%)
May 10, 2007	27.53	27.81	27.33	27.50	1,450,243	-0.02(-0.09%)
May 09, 2007	27.57	27.70	27.35	27.52	1,090,995	-0.06(-0.23%)
May 08, 2007	27.60	27.80	27.42	27.59	1,629,938	+0.07(+0.26%)
May 07, 2007	27.70	27.92	27.45	27.51	1,138,394	+0.20(+0.72%)
May 04, 2007	27.22	27.53	27.26	27.32	1,036,684	+0.09(+0.35%)
May 03, 2007	27.40	27.48	27.20	27.22	1,786,802	-0.01(-0.03%)
May 02, 2007	26.98	27.32	26.96	27.23	1,331,842	+0.57(+2.12%)

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.