Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.12	30.13	29.51	29.65	239,801	+0.36(+1.23%)
Jul 30, 2007	29.57	29.57	28.98	29.29	312,524	+0.24(+0.82%)
Jul 27, 2007	29.71	29.71	28.83	29.06	799,338	-0.55(-1.87%)
Jul 26, 2007	30.59	30.59	29.17	29.61	661,308	-1.29(-4.16%)
Jul 25, 2007	32.49	32.49	30.60	30.90	441,696	+0.10(+0.32%)
Jul 24, 2007	31.31	31.32	30.78	30.80	333,538	-0.63(-2.01%)
Jul 23, 2007	31.56	31.56	31.36	31.43	149,154	-0.24(-0.77%)
Jul 20, 2007	31.62	31.89	31.59	31.67	223,732	+0.02(+0.08%)
Jul 19, 2007	31.70	31.78	31.58	31.65	185,413	+0.05(+0.15%)
Jul 18, 2007	31.56	31.77	31.40	31.60	296,867	-0.05(-0.15%)
Jul 17, 2007	31.80	31.81	31.58	31.65	174,608	-0.28(-0.88%)
Jul 16, 2007	31.89	32.09	31.83	31.93	218,581	-0.13(-0.41%)
Jul 13, 2007	31.84	32.07	31.80	32.06	177,997	+0.23(+0.73%)
Jul 12, 2007	31.48	31.92	31.48	31.83	147,506	+0.26(+0.83%)
Jul 11, 2007	31.45	31.67	31.37	31.57	260,403	+0.14(+0.45%)
Jul 10, 2007	31.68	31.68	31.33	31.42	397,403	-0.39(-1.22%)
Jul 09, 2007	31.92	31.94	31.67	31.81	343,839	-0.28(-0.86%)
Jul 06, 2007	31.89	32.10	31.82	32.09	394,518	+0.39(+1.24%)
Jul 05, 2007	32.08	32.09	31.70	31.70	711,163	-0.21(-0.65%)
Jul 03, 2007	31.89	31.93	31.70	31.91	192,624	+0.01(+0.05%)
Jul 02, 2007	31.46	31.96	31.46	31.89	423,978	+0.35(+1.11%)
Jun 29, 2007	31.67	31.77	31.31	31.54	498,968	-0.07(-0.23%)
Jun 28, 2007	31.53	31.75	31.39	31.61	138,854	+0.28(+0.90%)
Jun 27, 2007	31.07	31.33	30.85	31.33	312,524	+0.10(+0.31%)
Jun 26, 2007	31.55	31.59	31.24	31.24	366,912	+0.07(+0.23%)
Jun 25, 2007	31.56	31.82	31.11	31.16	505,354	-0.68(-2.13%)
Jun 22, 2007	31.94	31.99	31.60	31.84	419,240	-0.32(-0.98%)
Jun 21, 2007	32.03	32.25	31.82	32.16	300,575	+0.12(+0.38%)
Jun 20, 2007	32.52	32.52	32.04	32.04	295,425	-0.36(-1.12%)
Jun 19, 2007	32.04	32.42	32.04	32.40	1,467,445	+0.24(+0.74%)
Jun 18, 2007	32.30	32.33	32.04	32.16	296,249	-0.11(-0.33%)
Jun 15, 2007	32.16	32.39	31.97	32.27	287,184	-0.00(-0.01%)
Jun 14, 2007	32.04	32.28	31.95	32.27	675,729	+0.04(+0.14%)
Jun 13, 2007	31.99	32.28	31.75	32.23	340,954	+0.38(+1.19%)
Jun 12, 2007	32.41	32.41	31.73	31.85	816,231	-0.57(-1.77%)
Jun 11, 2007	32.50	32.52	32.14	32.42	242,273	-0.12(-0.37%)
Jun 08, 2007	32.41	32.55	31.55	32.55	282,240	+0.03(+0.10%)
Jun 07, 2007	32.89	33.01	32.28	32.51	353,727	-0.79(-2.36%)
Jun 06, 2007	33.69	33.71	33.30	33.30	492,169	-0.67(-1.96%)
Jun 05, 2007	34.12	34.15	33.76	33.96	352,491	-0.30(-0.88%)
Jun 04, 2007	34.37	34.37	34.05	34.26	223,938	+0.24(+0.70%)
Jun 01, 2007	34.10	34.11	33.91	34.03	343,427	+0.10(+0.30%)
May 31, 2007	33.93	34.05	33.83	33.92	449,318	+0.60(+1.81%)
May 30, 2007	33.10	33.32	32.86	33.32	271,321	+0.21(+0.63%)
May 29, 2007	33.20	33.23	33.01	33.11	309,846	-0.02(-0.06%)
May 25, 2007	33.15	33.18	32.91	33.13	213,225	+0.01(+0.03%)
May 24, 2007	33.54	33.54	32.99	33.12	170,374	-0.41(-1.23%)
May 23, 2007	33.68	33.71	33.42	33.54	302,636	+0.07(+0.20%)
May 22, 2007	33.49	33.54	33.37	33.47	594,765	+0.02(+0.06%)
May 21, 2007	33.49	33.49	33.37	33.45	664,398	-0.04(-0.13%)
May 18, 2007	33.61	33.64	33.49	33.49	271,733	-0.13(-0.39%)
May 17, 2007	33.61	33.70	33.49	33.62	263,905	-0.30(-0.89%)
May 16, 2007	33.98	34.00	33.61	33.92	299,751	-0.25(-0.72%)
May 15, 2007	34.08	34.22	33.95	34.17	253,810	+0.10(+0.28%)
May 14, 2007	34.17	34.17	33.83	34.08	284,300	-0.14(-0.40%)
May 11, 2007	33.74	34.41	33.74	34.21	308,610	+0.48(+1.41%)
May 10, 2007	34.27	34.29	33.74	33.74	298,721	-0.26(-0.76%)
May 09, 2007	34.05	34.08	33.91	33.99	877,418	+0.04(+0.11%)
May 08, 2007	34.22	34.25	33.88	33.95	331,478	-0.42(-1.21%)
May 07, 2007	34.41	34.52	34.20	34.37	570,867	+0.18(+0.53%)
May 04, 2007	34.10	34.31	34.03	34.19	432,631	+0.21(+0.63%)
May 03, 2007	33.91	34.03	33.79	33.98	556,652	+0.10(+0.29%)
May 02, 2007	33.40	33.88	33.40	33.88	428,923	+0.67(+2.01%)

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.