Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.49	27.50	26.94	27.06	262,744	+0.33(+1.23%)
Jul 30, 2007	26.98	26.98	26.45	26.74	342,425	+0.22(+0.82%)
Jul 27, 2007	27.11	27.11	26.32	26.52	875,814	-0.51(-1.87%)
Jul 26, 2007	27.91	27.91	26.63	27.02	724,578	-1.17(-4.16%)
Jul 25, 2007	29.66	29.66	27.93	28.20	483,955	+0.09(+0.32%)
Jul 24, 2007	28.57	28.59	28.10	28.11	365,449	-0.58(-2.01%)
Jul 23, 2007	28.80	28.80	28.62	28.69	163,425	-0.22(-0.77%)
Jul 20, 2007	28.86	29.11	28.83	28.91	245,137	+0.02(+0.08%)
Jul 19, 2007	28.93	29.01	28.82	28.88	203,152	+0.04(+0.15%)
Jul 18, 2007	28.80	29.00	28.66	28.84	325,270	-0.04(-0.15%)
Jul 17, 2007	29.02	29.03	28.82	28.88	191,313	-0.26(-0.88%)
Jul 16, 2007	29.11	29.28	29.05	29.14	239,494	-0.12(-0.41%)
Jul 13, 2007	29.06	29.27	29.03	29.26	195,026	+0.21(+0.73%)
Jul 12, 2007	28.73	29.13	28.73	29.05	161,619	+0.24(+0.83%)
Jul 11, 2007	28.71	28.91	28.63	28.81	285,316	+0.13(+0.45%)
Jul 10, 2007	28.91	28.91	28.60	28.68	435,424	-0.35(-1.22%)
Jul 09, 2007	29.13	29.15	28.91	29.04	376,735	-0.25(-0.86%)
Jul 06, 2007	29.11	29.30	29.04	29.29	432,264	+0.36(+1.24%)
Jul 05, 2007	29.28	29.28	28.93	28.93	779,203	-0.19(-0.65%)
Jul 03, 2007	29.11	29.14	28.93	29.12	211,053	+0.01(+0.05%)
Jul 02, 2007	28.71	29.17	28.71	29.11	464,542	+0.32(+1.11%)
Jun 29, 2007	28.91	29.00	28.57	28.79	546,706	-0.07(-0.23%)
Jun 28, 2007	28.77	28.97	28.65	28.85	152,138	+0.26(+0.90%)
Jun 27, 2007	28.36	28.60	28.15	28.60	342,425	+0.09(+0.31%)
Jun 26, 2007	28.80	28.84	28.51	28.51	402,016	+0.07(+0.23%)
Jun 25, 2007	28.80	29.04	28.40	28.44	553,704	-0.62(-2.13%)
Jun 22, 2007	29.15	29.19	28.84	29.06	459,351	-0.29(-0.98%)
Jun 21, 2007	29.23	29.44	29.04	29.35	329,333	+0.11(+0.38%)
Jun 20, 2007	29.68	29.68	29.24	29.24	323,690	-0.33(-1.12%)
Jun 19, 2007	29.24	29.59	29.24	29.57	1,607,841	+0.22(+0.74%)
Jun 18, 2007	29.48	29.50	29.24	29.35	324,593	-0.10(-0.33%)
Jun 15, 2007	29.35	29.56	29.18	29.45	314,661	-0.00(-0.01%)
Jun 14, 2007	29.24	29.46	29.16	29.46	740,379	+0.04(+0.14%)
Jun 13, 2007	29.20	29.46	28.97	29.42	373,575	+0.35(+1.19%)
Jun 12, 2007	29.58	29.58	28.96	29.07	894,323	-0.52(-1.77%)
Jun 11, 2007	29.66	29.68	29.34	29.59	265,453	-0.11(-0.37%)
Jun 08, 2007	29.58	29.70	28.80	29.70	309,243	+0.03(+0.10%)
Jun 07, 2007	30.02	30.13	29.46	29.67	387,570	-0.72(-2.36%)
Jun 06, 2007	30.75	30.76	30.39	30.39	539,257	-0.61(-1.96%)
Jun 05, 2007	31.14	31.17	30.81	31.00	386,216	-0.27(-0.88%)
Jun 04, 2007	31.37	31.37	31.07	31.27	245,363	+0.22(+0.70%)
Jun 01, 2007	31.12	31.13	30.94	31.06	376,284	+0.09(+0.30%)
May 31, 2007	30.97	31.07	30.88	30.96	492,307	+0.55(+1.81%)
May 30, 2007	30.21	30.41	29.99	30.41	297,280	+0.19(+0.63%)
May 29, 2007	30.30	30.32	30.13	30.22	339,490	-0.02(-0.06%)
May 25, 2007	30.26	30.28	30.04	30.24	233,625	+0.01(+0.03%)
May 24, 2007	30.61	30.61	30.11	30.23	186,674	-0.38(-1.23%)
May 23, 2007	30.74	30.77	30.50	30.61	331,590	+0.06(+0.20%)
May 22, 2007	30.56	30.61	30.46	30.55	651,669	+0.02(+0.06%)
May 21, 2007	30.56	30.57	30.46	30.53	727,964	-0.04(-0.13%)
May 18, 2007	30.68	30.70	30.57	30.57	297,731	-0.12(-0.39%)
May 17, 2007	30.67	30.76	30.56	30.69	289,154	-0.27(-0.89%)
May 16, 2007	31.01	31.03	30.67	30.96	328,430	-0.23(-0.72%)
May 15, 2007	31.10	31.23	30.98	31.19	278,093	+0.09(+0.28%)
May 14, 2007	31.19	31.19	30.88	31.10	311,501	-0.12(-0.40%)
May 11, 2007	30.79	31.41	30.79	31.22	338,136	+0.43(+1.41%)
May 10, 2007	31.28	31.30	30.79	30.79	327,301	-0.23(-0.76%)
May 09, 2007	31.08	31.10	30.95	31.02	961,364	+0.04(+0.11%)
May 08, 2007	31.23	31.25	30.92	30.99	363,192	-0.38(-1.21%)
May 07, 2007	31.41	31.51	31.21	31.37	625,485	+0.16(+0.53%)
May 04, 2007	31.12	31.32	31.06	31.21	474,023	+0.20(+0.63%)
May 03, 2007	30.94	31.06	30.84	31.01	609,909	+0.09(+0.29%)
May 02, 2007	30.48	30.92	30.48	30.92	469,960	+0.61(+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.