Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.73	29.99	29.17	29.20	3,560,139	-0.41(-1.38%)
Jul 30, 2007	29.10	29.72	28.99	29.61	3,008,580	+0.49(+1.70%)
Jul 27, 2007	29.73	29.93	28.92	29.12	4,434,008	-0.63(-2.12%)
Jul 26, 2007	30.43	30.54	29.33	29.75	5,298,637	-1.01(-3.29%)
Jul 25, 2007	31.26	31.28	30.41	30.76	4,367,807	-0.33(-1.06%)
Jul 24, 2007	31.08	31.49	30.87	31.09	4,633,823	-0.38(-1.22%)
Jul 23, 2007	30.93	31.56	30.75	31.47	3,580,677	+0.60(+1.96%)
Jul 20, 2007	31.11	31.19	30.61	30.87	6,855,997	+0.05(+0.15%)
Jul 19, 2007	29.73	31.18	29.72	30.82	6,626,668	+0.03(+0.10%)
Jul 18, 2007	30.49	30.86	30.13	30.79	3,387,522	-0.07(-0.21%)
Jul 17, 2007	30.35	30.87	30.31	30.86	3,521,759	+0.72(+2.39%)
Jul 16, 2007	30.06	30.44	29.97	30.14	1,839,619	-0.04(-0.13%)
Jul 13, 2007	29.84	30.25	29.79	30.18	1,361,694	+0.18(+0.60%)
Jul 12, 2007	29.53	30.00	29.46	30.00	2,453,609	+0.53(+1.81%)
Jul 11, 2007	29.37	29.63	29.33	29.46	1,959,231	+0.09(+0.31%)
Jul 10, 2007	29.62	29.75	29.37	29.37	2,415,702	-0.45(-1.50%)
Jul 09, 2007	29.58	29.82	29.50	29.82	2,141,522	+0.32(+1.08%)
Jul 06, 2007	29.48	29.58	29.41	29.50	1,447,877	-0.15(-0.49%)
Jul 05, 2007	29.30	29.78	29.30	29.65	2,024,260	+0.34(+1.18%)
Jul 03, 2007	29.43	29.48	29.30	29.30	658,648	-0.16(-0.55%)
Jul 02, 2007	29.33	29.54	29.23	29.46	1,822,905	+0.32(+1.10%)
Jun 29, 2007	28.66	29.48	28.63	29.14	3,932,827	+0.60(+2.11%)
Jun 28, 2007	28.69	28.72	28.45	28.54	2,711,114	-0.29(-1.02%)
Jun 27, 2007	28.37	28.87	28.03	28.84	2,590,458	+0.54(+1.92%)
Jun 26, 2007	28.47	28.67	28.21	28.29	2,557,552	+0.03(+0.09%)
Jun 25, 2007	28.21	28.51	28.11	28.27	2,174,535	+0.09(+0.33%)
Jun 22, 2007	28.40	28.63	28.12	28.17	2,648,436	-0.39(-1.38%)
Jun 21, 2007	28.42	28.67	28.16	28.57	1,272,638	+0.15(+0.54%)
Jun 20, 2007	28.72	28.93	28.42	28.42	1,842,231	-0.23(-0.80%)
Jun 19, 2007	28.47	28.67	28.34	28.65	1,505,594	+0.00(+0.00%)
Jun 18, 2007	28.73	28.94	28.60	28.65	1,145,453	-0.07(-0.23%)
Jun 15, 2007	28.91	29.04	28.65	28.71	2,086,156	+0.18(+0.62%)
Jun 14, 2007	28.37	28.68	28.37	28.53	1,211,788	+0.11(+0.39%)
Jun 13, 2007	28.16	28.42	27.99	28.42	1,342,891	+0.49(+1.75%)
Jun 12, 2007	28.42	28.43	27.93	27.93	2,213,863	-0.48(-1.70%)
Jun 11, 2007	28.32	28.49	28.11	28.42	1,770,934	-0.00(-0.01%)
Jun 08, 2007	28.26	28.46	28.01	28.42	1,606,402	+0.16(+0.58%)
Jun 07, 2007	28.83	29.01	28.25	28.25	2,899,934	-0.76(-2.61%)
Jun 06, 2007	29.24	29.24	28.91	29.01	2,978,282	-0.22(-0.76%)
Jun 05, 2007	29.04	29.29	29.01	29.23	1,899,425	+0.05(+0.18%)
Jun 04, 2007	29.24	29.26	28.92	29.18	2,743,237	-0.06(-0.21%)
Jun 01, 2007	29.17	29.48	29.08	29.24	2,204,723	+0.07(+0.24%)
May 31, 2007	29.49	29.51	29.16	29.17	2,475,025	-0.31(-1.06%)
May 30, 2007	29.25	29.50	28.91	29.49	2,786,817	+0.23(+0.80%)
May 29, 2007	29.48	29.56	29.14	29.25	1,888,456	-0.27(-0.92%)
May 25, 2007	29.35	29.57	29.32	29.53	1,808,280	+0.21(+0.72%)
May 24, 2007	29.43	29.57	29.20	29.32	3,754,192	-0.31(-1.03%)
May 23, 2007	29.82	30.10	29.59	29.62	1,980,385	-0.20(-0.67%)
May 22, 2007	29.72	29.90	29.63	29.82	2,197,410	-0.03(-0.12%)
May 21, 2007	29.51	29.99	29.33	29.86	4,929,376	+0.06(+0.21%)
May 18, 2007	29.10	30.17	28.95	29.79	6,088,452	+0.88(+3.06%)
May 17, 2007	28.68	28.99	28.68	28.91	1,955,314	+0.19(+0.65%)
May 16, 2007	28.64	28.76	28.45	28.72	1,833,299	+0.13(+0.44%)
May 15, 2007	28.63	28.94	28.52	28.60	1,683,184	+0.07(+0.26%)
May 14, 2007	28.58	28.79	28.45	28.52	1,639,272	-0.06(-0.20%)
May 11, 2007	28.54	28.66	28.37	28.58	2,120,629	+0.11(+0.40%)
May 10, 2007	29.15	28.85	28.37	28.47	2,141,428	-0.49(-1.69%)
May 09, 2007	28.62	28.96	28.60	28.96	1,839,358	+0.29(+1.03%)
May 08, 2007	28.78	28.79	28.50	28.66	1,731,760	-0.36(-1.25%)
May 07, 2007	28.72	29.05	28.66	29.02	1,697,809	+0.38(+1.34%)
May 04, 2007	28.71	28.76	28.43	28.64	1,504,027	-0.08(-0.29%)
May 03, 2007	28.34	28.73	28.32	28.73	2,524,421	+0.38(+1.35%)
May 02, 2007	28.01	28.51	28.01	28.34	1,777,742	+0.29(+1.04%)

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.