Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.63	27.74	27.21	27.23	565,614	-0.21(-0.77%)
Jul 30, 2007	27.21	27.75	26.87	27.44	724,213	+0.12(+0.44%)
Jul 27, 2007	27.02	27.79	27.01	27.32	790,801	+0.15(+0.55%)
Jul 26, 2007	27.91	28.01	26.87	27.17	731,828	-1.04(-3.69%)
Jul 25, 2007	28.66	28.80	27.73	28.21	836,381	-0.19(-0.67%)
Jul 24, 2007	28.81	29.12	28.13	28.40	885,519	-0.60(-2.07%)
Jul 23, 2007	28.27	29.07	28.12	29.00	1,013,171	+0.56(+1.97%)
Jul 20, 2007	28.20	28.51	27.95	28.44	762,666	-0.13(-0.46%)
Jul 19, 2007	27.89	28.57	27.72	28.57	670,700	+0.97(+3.51%)
Jul 18, 2007	27.35	27.69	27.25	27.60	391,849	+0.21(+0.77%)
Jul 17, 2007	27.81	27.97	27.38	27.39	545,448	-0.41(-1.47%)
Jul 16, 2007	27.83	27.98	27.45	27.80	443,395	+0.04(+0.14%)
Jul 13, 2007	27.57	27.93	27.40	27.76	218,570	+0.16(+0.58%)
Jul 12, 2007	26.49	27.61	26.49	27.60	569,818	+1.16(+4.39%)
Jul 11, 2007	26.36	27.20	26.17	26.44	511,539	-0.06(-0.23%)
Jul 10, 2007	27.19	27.22	26.50	26.50	328,217	-0.72(-2.65%)
Jul 09, 2007	27.05	27.37	26.71	27.22	590,607	+0.16(+0.59%)
Jul 06, 2007	27.32	27.33	26.98	27.06	329,795	-0.27(-0.99%)
Jul 05, 2007	27.47	27.58	27.07	27.33	349,427	-0.25(-0.91%)
Jul 03, 2007	27.62	27.72	27.25	27.58	240,256	+0.05(+0.18%)
Jul 02, 2007	26.50	27.62	26.10	27.53	1,534,267	+0.95(+3.57%)
Jun 29, 2007	26.91	27.09	26.57	26.58	391,965	-0.18(-0.67%)
Jun 28, 2007	27.14	27.24	26.75	26.76	475,457	-0.37(-1.36%)
Jun 27, 2007	26.58	27.16	26.51	27.13	432,855	+0.51(+1.92%)
Jun 26, 2007	27.29	27.45	26.55	26.62	523,350	-0.61(-2.24%)
Jun 25, 2007	27.29	27.55	27.04	27.23	398,389	-0.08(-0.29%)
Jun 22, 2007	27.40	27.67	27.17	27.31	494,855	-0.11(-0.40%)
Jun 21, 2007	27.39	27.54	26.97	27.42	579,594	-0.09(-0.33%)
Jun 20, 2007	28.33	28.33	27.41	27.51	800,600	-0.71(-2.52%)
Jun 19, 2007	28.50	28.52	28.08	28.22	436,700	-0.32(-1.12%)
Jun 18, 2007	28.42	28.61	27.86	28.54	545,100	+0.14(+0.49%)
Jun 15, 2007	28.76	28.81	28.26	28.40	647,600	+0.00(+0.00%)
Jun 14, 2007	28.37	28.72	28.26	28.40	465,900	+0.09(+0.32%)
Jun 13, 2007	27.71	28.35	27.54	28.31	528,700	+0.60(+2.17%)
Jun 12, 2007	28.38	28.40	27.64	27.71	905,300	-0.90(-3.15%)
Jun 11, 2007	28.74	28.84	28.36	28.61	498,380	-0.32(-1.11%)
Jun 08, 2007	28.52	29.00	28.38	28.93	454,239	+0.33(+1.15%)
Jun 07, 2007	28.45	28.96	28.33	28.60	951,090	+0.03(+0.11%)
Jun 06, 2007	28.90	29.04	28.34	28.57	928,475	-0.46(-1.58%)
Jun 05, 2007	28.83	29.06	28.14	29.03	1,042,734	+0.10(+0.35%)
Jun 04, 2007	28.29	29.07	28.25	28.93	928,832	+0.73(+2.59%)
Jun 01, 2007	27.90	28.33	27.67	28.20	1,200,769	+0.83(+3.03%)
May 31, 2007	27.12	27.60	27.12	27.37	912,377	+0.36(+1.33%)
May 30, 2007	26.80	27.08	26.77	27.01	558,164	+0.11(+0.41%)
May 29, 2007	27.29	27.35	26.79	26.90	558,496	-0.41(-1.50%)
May 25, 2007	26.69	27.41	26.66	27.31	888,842	+0.70(+2.63%)
May 24, 2007	27.09	27.41	26.43	26.61	1,340,390	-0.49(-1.81%)
May 23, 2007	27.45	27.45	27.05	27.10	1,676,627	-0.24(-0.88%)
May 22, 2007	29.07	29.47	27.05	27.34	3,807,680	-3.24(-10.60%)
May 21, 2007	30.10	30.86	29.99	30.58	564,829	+0.59(+1.97%)
May 18, 2007	29.36	30.10	29.36	29.99	470,749	+0.60(+2.04%)
May 17, 2007	29.35	29.80	29.26	29.39	319,908	-0.09(-0.31%)
May 16, 2007	29.51	30.00	29.20	29.48	572,991	-0.02(-0.07%)
May 15, 2007	30.17	30.17	29.25	29.50	466,741	-0.47(-1.57%)
May 14, 2007	30.10	30.22	29.85	29.97	336,866	-0.12(-0.40%)
May 11, 2007	30.10	30.25	29.89	30.09	414,459	+0.38(+1.28%)
May 10, 2007	30.40	30.46	29.54	29.71	451,813	-0.95(-3.10%)
May 09, 2007	30.48	30.89	30.39	30.66	178,939	-0.06(-0.20%)
May 08, 2007	30.90	30.90	30.42	30.72	242,892	-0.27(-0.87%)
May 07, 2007	31.10	31.25	30.85	30.99	268,009	-0.09(-0.29%)
May 04, 2007	31.53	31.70	30.70	31.08	435,728	-0.45(-1.43%)
May 03, 2007	31.80	31.87	31.37	31.53	229,355	-0.15(-0.47%)
May 02, 2007	31.33	31.80	31.16	31.68	373,025	+0.35(+1.12%)

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.