Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.38	28.72	27.56	27.84	158,413	+0.24(+0.88%)
Jul 30, 2007	27.37	27.81	27.12	27.60	157,768	+0.24(+0.86%)
Jul 27, 2007	27.46	27.76	27.10	27.37	85,410	-0.76(-2.69%)
Jul 26, 2007	28.26	28.41	27.77	28.12	79,609	-1.16(-3.96%)
Jul 25, 2007	29.43	29.58	29.02	29.28	101,365	+0.07(+0.26%)
Jul 24, 2007	29.52	29.72	29.20	29.21	179,685	-0.71(-2.38%)
Jul 23, 2007	30.16	30.21	29.79	29.92	73,324	-0.38(-1.27%)
Jul 20, 2007	30.50	30.59	30.08	30.31	96,852	-0.72(-2.32%)
Jul 19, 2007	31.12	31.20	30.84	31.03	78,803	-0.51(-1.61%)
Jul 18, 2007	31.47	31.57	31.09	31.54	85,733	-0.39(-1.22%)
Jul 17, 2007	31.90	32.20	31.86	31.93	59,304	+0.04(+0.12%)
Jul 16, 2007	31.72	32.04	31.63	31.89	74,291	+0.09(+0.29%)
Jul 13, 2007	31.93	31.94	31.49	31.80	79,125	-0.46(-1.42%)
Jul 12, 2007	31.62	32.42	31.57	32.26	55,597	+0.57(+1.80%)
Jul 11, 2007	31.60	31.76	31.50	31.68	32,875	-0.07(-0.23%)
Jul 10, 2007	32.18	32.27	31.70	31.76	61,399	-1.00(-3.05%)
Jul 09, 2007	32.57	33.04	32.29	32.76	59,948	+0.38(+1.19%)
Jul 06, 2007	31.90	32.51	31.90	32.37	57,853	+0.26(+0.81%)
Jul 05, 2007	32.25	32.37	31.94	32.11	92,501	+0.41(+1.29%)
Jul 03, 2007	31.80	31.80	31.59	31.70	40,127	-0.42(-1.31%)
Jul 02, 2007	31.55	32.35	31.55	32.12	91,695	+1.20(+3.89%)
Jun 29, 2007	31.16	31.36	30.84	30.92	48,506	-0.02(-0.08%)
Jun 28, 2007	30.83	31.11	30.62	30.95	37,870	+0.20(+0.65%)
Jun 27, 2007	30.60	30.80	30.39	30.75	40,610	-0.17(-0.54%)
Jun 26, 2007	31.16	31.25	30.78	30.91	30,780	-0.11(-0.36%)
Jun 25, 2007	31.30	31.57	31.00	31.03	63,816	+0.04(+0.12%)
Jun 22, 2007	31.14	31.15	30.81	30.99	125,860	-0.12(-0.40%)
Jun 21, 2007	30.90	31.30	30.90	31.11	138,752	-0.61(-1.94%)
Jun 20, 2007	31.77	32.06	31.47	31.73	102,170	+0.84(+2.71%)
Jun 19, 2007	30.72	31.03	30.63	30.89	241,567	-0.07(-0.24%)
Jun 18, 2007	31.18	31.18	30.83	30.96	58,498	+0.12(+0.38%)
Jun 15, 2007	31.18	31.26	30.61	30.85	69,617	+0.41(+1.35%)
Jun 14, 2007	30.26	30.68	30.20	30.44	38,515	+0.38(+1.26%)
Jun 13, 2007	29.54	30.13	29.54	30.06	67,522	+0.63(+2.15%)
Jun 12, 2007	29.69	29.90	29.36	29.43	69,940	-0.84(-2.77%)
Jun 11, 2007	30.43	30.50	29.90	30.26	38,998	-0.13(-0.43%)
Jun 08, 2007	29.97	30.49	29.79	30.39	43,511	+0.65(+2.19%)
Jun 07, 2007	29.82	30.20	29.62	29.74	45,928	-0.74(-2.44%)
Jun 06, 2007	30.62	30.62	30.06	30.49	80,576	-0.28(-0.91%)
Jun 05, 2007	31.11	31.18	30.75	30.77	43,188	-1.23(-3.86%)
Jun 04, 2007	31.70	32.06	31.65	32.00	45,445	+0.39(+1.24%)
Jun 01, 2007	31.50	31.67	31.39	31.61	37,226	+0.95(+3.10%)
May 31, 2007	30.69	30.77	30.46	30.66	46,734	+0.54(+1.79%)
May 30, 2007	29.86	30.12	29.72	30.12	51,730	-0.25(-0.82%)
May 29, 2007	30.55	30.55	30.20	30.37	38,676	-0.20(-0.67%)
May 25, 2007	30.77	30.78	30.38	30.57	63,977	-0.37(-1.18%)
May 24, 2007	30.96	31.24	30.82	30.94	69,295	+0.59(+1.94%)
May 23, 2007	30.41	30.67	30.28	30.35	38,354	+0.04(+0.12%)
May 22, 2007	30.09	30.63	29.93	30.31	81,367	+0.97(+3.30%)
May 21, 2007	29.39	29.56	29.30	29.34	47,056	-0.11(-0.36%)
May 18, 2007	29.20	29.56	29.10	29.45	93,790	+0.12(+0.42%)
May 17, 2007	29.23	29.47	29.01	29.33	70,907	-0.09(-0.30%)
May 16, 2007	29.79	29.79	29.19	29.41	57,370	-0.26(-0.88%)
May 15, 2007	29.54	30.08	29.47	29.67	90,084	+0.45(+1.53%)
May 14, 2007	28.98	29.25	28.86	29.23	96,208	+0.26(+0.90%)
May 11, 2007	28.54	29.04	28.54	28.97	42,383	+0.42(+1.48%)
May 10, 2007	28.89	29.05	28.50	28.54	69,134	-0.80(-2.73%)
May 09, 2007	6205	29.38	28.97	29.34	112,484	-0.47(-1.56%)
May 08, 2007	30.00	30.03	29.66	29.81	72,196	-1.03(-3.34%)
May 07, 2007	30.62	30.93	30.51	30.84	41,416	+0.43(+1.43%)
May 04, 2007	30.99	31.34	30.32	30.41	121,509	+0.15(+0.49%)
May 03, 2007	29.05	30.36	28.99	30.26	226,419	+1.69(+5.91%)
May 02, 2007	28.15	28.63	28.15	28.57	83,477	+0.97(+3.53%)

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.