Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.68	30.21	29.42	29.42	779,708	-0.24(-0.79%)
Jul 30, 2007	29.25	29.72	28.04	29.66	797,798	-0.49(-1.62%)
Jul 27, 2007	30.14	30.62	29.77	30.15	622,314	+0.14(+0.46%)
Jul 26, 2007	30.77	31.78	29.37	30.01	867,696	-0.76(-2.46%)
Jul 25, 2007	31.32	31.44	29.99	30.77	901,537	+0.14(+0.45%)
Jul 24, 2007	31.12	31.44	29.60	30.63	1,085,020	-1.30(-4.07%)
Jul 23, 2007	31.94	32.22	31.69	31.93	291,036	+0.02(+0.08%)
Jul 20, 2007	32.29	32.29	31.69	31.90	241,566	-0.38(-1.18%)
Jul 19, 2007	32.19	32.48	32.17	32.29	276,885	+0.32(+0.99%)
Jul 18, 2007	31.94	32.07	31.73	31.97	274,177	-0.25(-0.78%)
Jul 17, 2007	32.86	32.86	32.18	32.22	136,350	+0.08(+0.25%)
Jul 16, 2007	32.21	32.42	31.89	32.14	332,631	-0.08(-0.25%)
Jul 13, 2007	32.20	32.36	31.77	32.22	446,215	+0.03(+0.10%)
Jul 12, 2007	31.63	32.23	31.60	32.19	702,672	+0.49(+1.54%)
Jul 11, 2007	31.27	31.81	31.24	31.70	315,033	+0.38(+1.22%)
Jul 10, 2007	32.02	32.06	31.30	31.32	328,570	-0.76(-2.38%)
Jul 09, 2007	31.88	32.08	31.70	32.08	408,067	+0.32(+1.02%)
Jul 06, 2007	31.81	31.97	31.62	31.76	281,561	+0.06(+0.18%)
Jul 05, 2007	31.92	32.06	31.57	31.70	325,370	-0.07(-0.20%)
Jul 03, 2007	31.65	31.86	31.64	31.77	274,916	+0.20(+0.62%)
Jul 02, 2007	31.32	31.81	31.32	31.57	627,975	+0.25(+0.80%)
Jun 29, 2007	30.62	31.61	30.62	31.32	796,075	+0.71(+2.31%)
Jun 28, 2007	30.53	30.97	30.52	30.61	680,645	+0.18(+0.59%)
Jun 27, 2007	29.94	30.54	29.86	30.43	1,215,710	+0.50(+1.68%)
Jun 26, 2007	29.62	29.99	29.25	29.93	840,499	+0.31(+1.04%)
Jun 25, 2007	29.94	30.27	29.56	29.62	639,419	-0.43(-1.43%)
Jun 22, 2007	30.07	30.42	29.93	30.05	648,034	-0.02(-0.08%)
Jun 21, 2007	30.35	30.35	29.66	30.07	408,928	-0.21(-0.70%)
Jun 20, 2007	30.56	30.63	30.23	30.29	342,722	-0.17(-0.56%)
Jun 19, 2007	30.64	30.64	30.41	30.46	485,840	-0.18(-0.58%)
Jun 18, 2007	30.64	30.68	30.40	30.64	287,345	+0.07(+0.24%)
Jun 15, 2007	30.84	30.85	30.46	30.56	404,867	+0.02(+0.08%)
Jun 14, 2007	30.35	30.54	30.29	30.54	231,352	+0.29(+0.97%)
Jun 13, 2007	30.06	30.29	29.90	30.25	281,438	+0.32(+1.06%)
Jun 12, 2007	30.42	30.42	29.90	29.93	322,540	-0.49(-1.60%)
Jun 11, 2007	30.13	30.54	30.11	30.42	241,566	+0.31(+1.03%)
Jun 08, 2007	29.73	30.12	29.73	30.11	285,868	+0.49(+1.65%)
Jun 07, 2007	30.12	30.25	29.60	29.62	318,602	-0.50(-1.67%)
Jun 06, 2007	30.67	30.67	29.99	30.12	345,798	-0.54(-1.78%)
Jun 05, 2007	30.81	30.89	30.61	30.67	420,742	-0.14(-0.45%)
Jun 04, 2007	30.69	30.81	30.62	30.81	315,033	-0.02(-0.05%)
Jun 01, 2007	30.79	31.16	30.76	30.82	340,507	+0.19(+0.61%)
May 31, 2007	30.77	31.03	30.29	30.64	1,113,447	+0.32(+1.05%)
May 30, 2007	30.55	30.55	30.06	30.32	560,907	+0.02(+0.05%)
May 29, 2007	30.52	30.54	29.66	30.30	597,087	+1.15(+3.96%)
May 25, 2007	28.79	29.20	28.79	29.15	362,288	+0.20(+0.67%)
May 24, 2007	29.46	29.55	28.91	28.95	310,603	-0.41(-1.41%)
May 23, 2007	29.71	29.89	29.37	29.37	417,156	-0.34(-1.15%)
May 22, 2007	30.48	30.48	29.34	29.71	323,069	+10.03(+50.99%)
May 21, 2007	19.72	19.77	19.61	19.68	270,608	-0.04(-0.18%)
May 18, 2007	19.91	19.91	19.61	19.71	478,088	+0.12(+0.61%)
May 17, 2007	19.55	19.65	19.42	19.59	589,949	+0.05(+0.24%)
May 16, 2007	19.50	19.55	19.33	19.55	390,038	+0.10(+0.54%)
May 15, 2007	19.53	19.65	19.43	19.44	347,952	-0.09(-0.46%)
May 14, 2007	19.60	19.63	19.43	19.53	256,395	-0.05(-0.28%)
May 11, 2007	19.55	19.62	19.44	19.59	348,875	+0.10(+0.50%)
May 10, 2007	19.63	19.66	19.47	19.49	526,819	-0.14(-0.72%)
May 09, 2007	19.45	19.63	19.36	19.63	285,560	+0.18(+0.93%)
May 08, 2007	19.45	19.47	19.23	19.45	318,417	-0.00(-0.02%)
May 07, 2007	19.33	19.49	19.32	19.45	267,840	+0.13(+0.69%)
May 04, 2007	19.35	19.35	19.21	19.32	389,300	-0.01(-0.06%)
May 03, 2007	19.31	19.35	19.14	19.33	452,614	+0.07(+0.34%)
May 02, 2007	18.86	19.33	18.85	19.26	480,303	+0.34(+1.81%)

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.