Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.76	28.90	27.97	28.00	314,622	-0.58(-2.03%)
Jul 30, 2007	28.18	28.76	28.12	28.58	298,591	+0.39(+1.37%)
Jul 27, 2007	28.43	28.87	28.14	28.20	288,643	-0.33(-1.17%)
Jul 26, 2007	28.67	28.67	28.22	28.53	481,787	-0.36(-1.25%)
Jul 25, 2007	28.99	29.36	28.74	28.89	545,316	+0.09(+0.31%)
Jul 24, 2007	29.56	29.80	28.76	28.80	266,185	-1.12(-3.73%)
Jul 23, 2007	30.02	30.21	29.43	29.92	171,319	+0.21(+0.71%)
Jul 20, 2007	30.22	30.23	29.37	29.71	328,887	-0.58(-1.91%)
Jul 19, 2007	30.53	30.74	30.24	30.29	140,195	-0.12(-0.40%)
Jul 18, 2007	30.63	30.71	29.97	30.41	229,081	-0.45(-1.45%)
Jul 17, 2007	30.52	31.25	30.52	30.86	278,447	+0.25(+0.83%)
Jul 16, 2007	30.44	30.77	30.44	30.60	350,356	+0.06(+0.20%)
Jul 13, 2007	30.64	30.64	30.31	30.54	112,592	-0.12(-0.40%)
Jul 12, 2007	29.98	30.67	29.97	30.67	154,697	+0.77(+2.59%)
Jul 11, 2007	29.74	29.94	29.54	29.89	331,503	+0.16(+0.53%)
Jul 10, 2007	30.59	30.70	29.71	29.73	322,748	-0.96(-3.12%)
Jul 09, 2007	31.04	31.06	30.54	30.69	233,938	-0.36(-1.16%)
Jul 06, 2007	31.18	31.31	30.89	31.05	147,247	-0.16(-0.51%)
Jul 05, 2007	31.42	31.51	30.87	31.21	143,240	-0.25(-0.78%)
Jul 03, 2007	31.18	31.47	31.15	31.46	126,148	+0.37(+1.19%)
Jul 02, 2007	30.71	31.15	30.54	31.09	247,169	+0.57(+1.87%)
Jun 29, 2007	31.03	31.19	30.45	30.52	236,470	-0.42(-1.36%)
Jun 28, 2007	31.02	31.17	30.88	30.94	263,454	-0.20(-0.65%)
Jun 27, 2007	30.66	31.18	30.62	31.14	197,259	+0.34(+1.11%)
Jun 26, 2007	30.75	30.83	30.30	30.80	669,042	+0.08(+0.26%)
Jun 25, 2007	30.75	31.00	30.68	30.72	395,758	-0.04(-0.14%)
Jun 22, 2007	31.18	31.18	30.76	30.76	1,100,853	-0.35(-1.13%)
Jun 21, 2007	31.01	31.29	30.95	31.11	346,191	+0.02(+0.06%)
Jun 20, 2007	31.48	31.61	31.10	31.10	248,853	-0.31(-0.98%)
Jun 19, 2007	31.18	31.55	31.18	31.40	329,792	+0.12(+0.39%)
Jun 18, 2007	31.03	31.51	31.03	31.28	331,045	+0.26(+0.85%)
Jun 15, 2007	31.30	31.30	30.75	31.02	557,358	+0.16(+0.51%)
Jun 14, 2007	31.11	31.28	30.85	30.86	127,955	-0.25(-0.79%)
Jun 13, 2007	31.18	31.25	30.82	31.11	302,357	-0.03(-0.08%)
Jun 12, 2007	31.19	31.53	31.04	31.13	248,625	-0.15(-0.48%)
Jun 11, 2007	31.04	31.44	30.89	31.28	283,864	+0.12(+0.39%)
Jun 08, 2007	30.85	31.25	30.83	31.16	139,635	+0.25(+0.82%)
Jun 07, 2007	31.15	31.16	30.83	30.90	308,123	-0.39(-1.24%)
Jun 06, 2007	31.18	31.39	31.18	31.29	322,798	-0.14(-0.45%)
Jun 05, 2007	31.40	31.57	31.17	31.43	389,629	-0.06(-0.20%)
Jun 04, 2007	31.60	31.61	31.40	31.49	203,144	-0.16(-0.50%)
Jun 01, 2007	31.23	31.74	31.15	31.65	501,236	+0.59(+1.89%)
May 31, 2007	31.12	31.17	30.98	31.06	485,336	-0.03(-0.08%)
May 30, 2007	30.78	31.35	30.71	31.09	397,638	+0.04(+0.14%)
May 29, 2007	30.85	31.09	30.83	31.04	393,204	+0.18(+0.60%)
May 25, 2007	31.05	31.08	30.74	30.86	371,077	-0.12(-0.40%)
May 24, 2007	30.96	31.27	30.82	30.98	301,050	-0.02(-0.06%)
May 23, 2007	30.84	31.05	30.69	31.00	311,722	+0.23(+0.74%)
May 22, 2007	30.57	30.83	30.53	30.77	153,275	+0.12(+0.40%)
May 21, 2007	30.46	30.73	30.41	30.65	154,467	+0.10(+0.32%)
May 18, 2007	30.30	30.61	30.22	30.55	261,790	+0.27(+0.90%)
May 17, 2007	30.49	30.52	30.28	30.28	187,898	-0.23(-0.75%)
May 16, 2007	30.46	30.55	30.26	30.51	345,901	+0.09(+0.29%)
May 15, 2007	30.44	30.71	30.40	30.42	389,005	-0.04(-0.14%)
May 14, 2007	30.48	30.61	30.39	30.46	324,139	-0.08(-0.26%)
May 11, 2007	30.38	30.58	30.35	30.54	217,524	+0.18(+0.58%)
May 10, 2007	30.46	30.59	30.35	30.37	368,605	-0.32(-1.03%)
May 09, 2007	30.46	30.75	30.36	30.68	114,206	+0.08(+0.26%)
May 08, 2007	30.17	30.61	30.04	30.60	468,262	+0.33(+1.07%)
May 07, 2007	30.38	30.38	29.87	30.28	464,809	-0.06(-0.20%)
May 04, 2007	30.53	30.55	30.26	30.34	227,459	-0.07(-0.23%)
May 03, 2007	29.81	30.48	29.81	30.41	439,552	+0.63(+2.12%)
May 02, 2007	29.95	29.95	29.74	29.78	463,331	-0.19(-0.64%)

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.