Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.96	30.47	29.96	30.20	300,516	+0.30(+1.00%)
Jul 30, 2007	30.33	30.62	29.83	29.90	300,118	-0.20(-0.66%)
Jul 27, 2007	30.00	30.41	29.85	30.10	334,597	+0.07(+0.23%)
Jul 26, 2007	30.60	30.72	29.79	30.03	246,326	-0.71(-2.31%)
Jul 25, 2007	31.30	31.31	30.50	30.74	10,560	-0.31(-1.00%)
Jul 24, 2007	31.90	31.90	31.05	31.05	51,486	-0.85(-2.66%)
Jul 23, 2007	32.70	32.75	31.86	31.90	176,144	-0.77(-2.36%)
Jul 20, 2007	32.78	33.02	32.30	32.67	203,274	-0.47(-1.42%)
Jul 19, 2007	33.27	33.35	32.76	33.14	151,457	-0.01(-0.03%)
Jul 18, 2007	32.97	33.15	32.86	33.15	166,673	+0.32(+0.97%)
Jul 17, 2007	32.10	33.10	32.10	32.83	708,962	+0.72(+2.24%)
Jul 16, 2007	33.00	33.02	32.07	32.11	160,316	-0.88(-2.67%)
Jul 13, 2007	32.95	32.99	32.55	32.99	154,152	+0.09(+0.27%)
Jul 12, 2007	32.59	32.98	32.34	32.90	184,513	+0.64(+1.98%)
Jul 11, 2007	32.39	32.59	32.05	32.26	120,179	-0.37(-1.13%)
Jul 10, 2007	32.48	32.69	32.04	32.63	183,327	+0.44(+1.37%)
Jul 09, 2007	32.37	32.67	32.13	32.19	178,517	-0.46(-1.41%)
Jul 06, 2007	32.36	32.69	32.18	32.65	121,457	+0.35(+1.08%)
Jul 05, 2007	31.75	32.35	31.72	32.30	166,906	+1.02(+3.26%)
Jul 03, 2007	31.07	31.38	30.81	31.28	107,445	+0.53(+1.72%)
Jul 02, 2007	30.89	30.89	30.38	30.75	202,391	+0.00(+0.00%)
Jun 29, 2007	30.89	30.89	30.38	30.75	202,391	-0.04(-0.13%)
Jun 28, 2007	31.09	31.33	30.58	30.79	279,049	-0.06(-0.19%)
Jun 27, 2007	31.06	31.17	30.55	30.85	227,903	-0.08(-0.26%)
Jun 26, 2007	31.25	31.67	30.89	30.93	348,676	-0.49(-1.56%)
Jun 25, 2007	31.75	31.75	31.02	31.42	260,581	-0.33(-1.04%)
Jun 22, 2007	32.16	32.25	31.75	31.75	157,892	-0.34(-1.06%)
Jun 21, 2007	31.68	32.09	31.40	32.09	190,123	+0.44(+1.39%)
Jun 20, 2007	31.50	32.14	31.25	31.65	451,302	+0.57(+1.83%)
Jun 19, 2007	31.10	31.27	30.94	31.08	226,510	+0.08(+0.26%)
Jun 18, 2007	31.70	31.70	30.90	31.00	315,874	-0.45(-1.43%)
Jun 15, 2007	31.30	31.45	31.02	31.45	284,413	+0.15(+0.48%)
Jun 14, 2007	31.02	31.39	30.90	31.30	296,218	+0.44(+1.43%)
Jun 13, 2007	30.66	31.00	30.66	30.86	172,172	+0.06(+0.19%)
Jun 12, 2007	31.24	31.39	30.66	30.80	235,520	-0.43(-1.38%)
Jun 11, 2007	30.41	31.42	30.41	31.23	340,941	+0.70(+2.29%)
Jun 08, 2007	30.73	31.45	30.40	30.53	223,675	-0.02(-0.07%)
Jun 07, 2007	31.50	31.50	30.41	30.55	297,980	-0.95(-3.02%)
Jun 06, 2007	31.08	31.65	31.00	31.50	206,313	+0.48(+1.55%)
Jun 05, 2007	31.59	31.59	30.90	31.02	243,867	-0.31(-0.99%)
Jun 04, 2007	31.33	31.83	31.26	31.33	364,048	+0.17(+0.55%)
Jun 01, 2007	30.90	31.46	30.82	31.16	506,052	+0.51(+1.66%)
May 31, 2007	30.90	30.90	30.61	30.65	256,498	-0.16(-0.52%)
May 30, 2007	30.72	30.98	30.57	30.81	201,039	+0.04(+0.13%)
May 29, 2007	31.26	31.50	30.51	30.77	250,599	-0.02(-0.06%)
May 25, 2007	30.96	31.22	30.56	30.79	317,717	-0.13(-0.42%)
May 24, 2007	31.31	31.75	30.86	30.92	290,499	-0.63(-2.00%)
May 23, 2007	31.90	31.96	31.55	31.55	273,885	-0.36(-1.13%)
May 22, 2007	32.17	32.48	31.80	31.91	97,593	-0.18(-0.56%)
May 21, 2007	31.91	32.35	31.65	32.09	235,374	+0.00(+0.00%)
May 18, 2007	31.91	32.35	31.65	32.09	235,374	-0.07(-0.22%)
May 17, 2007	32.35	32.35	31.65	32.16	469,219	-0.34(-1.05%)
May 16, 2007	32.91	33.49	32.48	32.50	392,931	-1.23(-3.65%)
May 15, 2007	33.62	34.25	33.62	33.73	1,378,691	+0.11(+0.33%)
May 14, 2007	33.36	33.85	33.35	33.62	218,537	+0.17(+0.51%)
May 11, 2007	33.74	33.74	33.35	33.45	146,175	+0.05(+0.15%)
May 10, 2007	33.35	33.79	33.30	33.40	439,344	+0.05(+0.15%)
May 09, 2007	33.50	33.50	33.20	33.35	426,049	+0.05(+0.15%)
May 08, 2007	33.70	33.79	33.00	33.30	983,035	-0.51(-1.51%)
May 07, 2007	34.28	34.47	33.70	33.81	286,415	+0.20(+0.60%)
May 04, 2007	32.68	34.11	31.80	33.61	786,576	+0.61(+1.85%)
May 03, 2007	32.49	33.36	32.16	33.00	308,772	+0.70(+2.17%)
May 02, 2007	32.40	32.50	32.00	32.30	202,121	+0.14(+0.44%)

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.