Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.43	28.80	28.03	28.09	17,551,664	-0.24(-0.85%)
Jul 30, 2007	28.26	28.53	27.75	28.33	17,341,866	+0.21(+0.75%)
Jul 27, 2007	28.48	29.00	27.95	28.12	24,079,172	-0.63(-2.20%)
Jul 26, 2007	28.93	29.36	27.79	28.75	26,253,022	-0.53(-1.81%)
Jul 25, 2007	29.22	29.38	28.68	29.28	17,785,850	+0.24(+0.83%)
Jul 24, 2007	29.04	29.24	28.86	29.04	25,582,770	-0.39(-1.32%)
Jul 23, 2007	29.63	29.86	28.75	29.43	34,105,088	+0.91(+3.20%)
Jul 20, 2007	28.65	29.02	28.13	28.52	28,074,030	+0.13(+0.47%)
Jul 19, 2007	27.96	28.54	27.86	28.39	19,327,338	+0.58(+2.10%)
Jul 18, 2007	27.35	27.83	27.35	27.80	20,387,926	+0.27(+0.99%)
Jul 17, 2007	27.71	27.96	27.42	27.53	19,272,396	-0.10(-0.37%)
Jul 16, 2007	27.69	27.82	27.23	27.63	17,784,904	-0.06(-0.23%)
Jul 13, 2007	27.15	27.82	27.14	27.69	26,589,878	+0.41(+1.49%)
Jul 12, 2007	27.10	27.33	26.84	27.29	24,277,188	+0.44(+1.66%)
Jul 11, 2007	26.98	27.04	26.64	26.84	20,953,628	-0.43(-1.57%)
Jul 10, 2007	27.39	27.56	27.06	27.27	16,292,435	-0.09(-0.34%)
Jul 09, 2007	27.22	27.46	27.19	27.36	13,207,056	+0.18(+0.66%)
Jul 06, 2007	27.02	27.32	26.93	27.19	14,367,091	+0.28(+1.04%)
Jul 05, 2007	27.29	27.29	26.36	26.90	28,678,516	-0.28(-1.03%)
Jul 03, 2007	27.35	27.37	27.11	27.19	7,049,057	-0.07(-0.26%)
Jul 02, 2007	26.95	27.34	26.83	27.26	11,912,604	+0.35(+1.30%)
Jun 29, 2007	27.23	27.33	26.73	26.90	16,656,383	-0.02(-0.06%)
Jun 28, 2007	27.22	27.55	26.79	26.92	16,251,831	-0.23(-0.83%)
Jun 27, 2007	26.67	27.27	26.34	27.15	25,751,156	+0.30(+1.10%)
Jun 26, 2007	27.35	27.36	26.69	26.85	21,868,856	-0.49(-1.80%)
Jun 25, 2007	27.72	27.66	27.11	27.34	26,068,220	-0.51(-1.85%)
Jun 22, 2007	28.04	28.09	27.34	27.86	29,514,200	-0.14(-0.50%)
Jun 21, 2007	27.68	28.05	27.40	28.00	21,939,962	+0.55(+2.02%)
Jun 20, 2007	28.27	28.38	27.38	27.44	25,869,660	-0.79(-2.79%)
Jun 19, 2007	27.99	28.65	27.86	28.23	19,886,610	+0.22(+0.78%)
Jun 18, 2007	27.96	28.36	27.68	28.01	22,443,172	-0.35(-1.24%)
Jun 15, 2007	28.51	28.60	28.28	28.36	19,270,582	+0.09(+0.30%)
Jun 14, 2007	27.93	28.55	27.88	28.28	18,391,808	+0.59(+2.14%)
Jun 13, 2007	27.18	27.88	27.08	27.68	25,505,352	+0.64(+2.36%)
Jun 12, 2007	27.38	27.46	26.97	27.04	17,820,406	-0.45(-1.64%)
Jun 11, 2007	27.41	27.75	27.22	27.50	11,714,965	+0.02(+0.06%)
Jun 08, 2007	27.08	27.60	26.94	27.48	17,724,668	+0.16(+0.60%)
Jun 07, 2007	27.89	28.07	27.25	27.32	23,128,546	-0.59(-2.12%)
Jun 06, 2007	28.16	28.33	27.72	27.91	17,854,476	-0.42(-1.49%)
Jun 05, 2007	28.35	28.58	28.08	28.33	16,321,737	-0.09(-0.30%)
Jun 04, 2007	27.71	28.50	27.68	28.42	23,205,748	+0.48(+1.70%)
Jun 01, 2007	28.15	28.33	27.92	27.94	14,356,509	-0.09(-0.33%)
May 31, 2007	28.07	28.38	27.89	28.04	17,034,412	-0.12(-0.42%)
May 30, 2007	27.71	28.25	27.29	28.15	26,539,468	+0.24(+0.87%)
May 29, 2007	28.07	28.23	27.69	27.91	18,481,958	-0.26(-0.91%)
May 25, 2007	28.27	28.28	27.99	28.17	16,268,543	+0.17(+0.61%)
May 24, 2007	28.62	28.89	27.77	28.00	27,540,314	-0.62(-2.15%)
May 23, 2007	28.60	28.96	28.31	28.61	21,980,792	+0.30(+1.07%)
May 22, 2007	29.03	29.01	28.25	28.31	25,368,606	-0.32(-1.12%)
May 21, 2007	28.54	28.99	28.19	28.63	27,572,946	+0.20(+0.69%)
May 18, 2007	28.57	28.66	27.98	28.43	31,011,852	+0.09(+0.30%)
May 17, 2007	27.68	28.49	27.60	28.35	33,759,792	+0.59(+2.14%)
May 16, 2007	26.90	27.86	26.53	27.75	56,484,984	+1.22(+4.62%)
May 15, 2007	26.57	26.92	26.32	26.53	19,089,550	-0.04(-0.15%)
May 14, 2007	26.19	26.68	26.09	26.57	26,057,662	+0.40(+1.52%)
May 11, 2007	25.75	26.27	25.56	26.17	23,574,360	+0.58(+2.29%)
May 10, 2007	25.84	26.07	25.54	25.59	25,534,198	-0.27(-1.03%)
May 09, 2007	25.21	25.95	25.13	25.85	33,679,724	+0.61(+2.41%)
May 08, 2007	25.16	25.36	24.76	25.24	17,646,888	+0.09(+0.34%)
May 07, 2007	25.04	25.19	24.95	25.16	16,909,720	-0.02(-0.06%)
May 04, 2007	25.27	25.50	25.04	25.17	27,552,598	+0.01(+0.03%)
May 03, 2007	24.95	25.31	24.82	25.17	22,916,910	+0.27(+1.06%)
May 02, 2007	24.53	24.97	24.48	24.90	27,959,566	+0.42(+1.72%)

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.