Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.40	16.72	16.05	16.12	4,024,637	-0.22(-1.35%)
Jul 30, 2007	16.50	16.54	16.17	16.34	2,733,196	-0.18(-1.09%)
Jul 27, 2007	16.63	16.69	16.39	16.52	4,224,050	-0.21(-1.26%)
Jul 26, 2007	16.91	16.92	16.30	16.73	4,495,284	-0.32(-1.88%)
Jul 25, 2007	17.00	17.59	16.60	17.05	8,074,771	+0.10(+0.59%)
Jul 24, 2007	17.60	17.73	16.84	16.95	5,475,102	-0.79(-4.45%)
Jul 23, 2007	18.34	18.34	17.70	17.74	2,622,345	-0.19(-1.06%)
Jul 20, 2007	17.70	18.30	17.59	17.93	5,699,615	+0.27(+1.53%)
Jul 19, 2007	17.32	17.80	17.28	17.66	3,131,354	+0.29(+1.67%)
Jul 18, 2007	17.51	17.56	17.03	17.37	3,830,583	-0.18(-1.03%)
Jul 17, 2007	17.82	17.94	17.54	17.55	1,695,635	-0.24(-1.35%)
Jul 16, 2007	18.31	18.31	17.69	17.79	1,745,103	-0.50(-2.73%)
Jul 13, 2007	18.09	18.31	18.07	18.29	1,458,004	+0.09(+0.49%)
Jul 12, 2007	17.70	18.24	17.66	18.20	4,492,265	+0.53(+3.00%)
Jul 11, 2007	17.86	17.86	17.20	17.67	3,398,454	-0.20(-1.12%)
Jul 10, 2007	17.94	18.11	17.71	17.87	2,217,470	-0.21(-1.16%)
Jul 09, 2007	18.00	18.15	17.97	18.08	3,457,246	+0.03(+0.17%)
Jul 06, 2007	18.18	18.18	17.94	18.05	1,515,910	-0.04(-0.22%)
Jul 05, 2007	18.18	18.28	18.04	18.09	1,460,875	-0.14(-0.77%)
Jul 03, 2007	18.18	18.29	18.06	18.23	2,324,978	+0.12(+0.66%)
Jul 02, 2007	17.80	18.11	17.76	18.11	2,744,815	+0.38(+2.14%)
Jun 29, 2007	17.99	18.03	17.67	17.73	1,928,757	-0.31(-1.72%)
Jun 28, 2007	18.06	18.14	17.61	18.04	7,474,805	-0.13(-0.72%)
Jun 27, 2007	18.83	18.86	17.56	18.17	14,841,398	-0.54(-2.89%)
Jun 26, 2007	18.75	18.78	18.46	18.71	5,183,450	+0.00(+0.00%)
Jun 25, 2007	18.97	19.04	18.65	18.71	2,006,806	-0.30(-1.58%)
Jun 22, 2007	19.22	19.35	18.97	19.01	7,290,627	-0.29(-1.50%)
Jun 21, 2007	19.30	19.80	19.20	19.30	3,734,068	+0.25(+1.31%)
Jun 20, 2007	19.47	19.50	19.05	19.05	2,202,200	-0.46(-2.36%)
Jun 19, 2007	19.59	19.67	19.50	19.51	2,683,000	-0.18(-0.91%)
Jun 18, 2007	19.40	19.71	19.40	19.69	1,582,600	+0.29(+1.49%)
Jun 15, 2007	19.55	19.55	19.25	19.40	2,431,400	-0.13(-0.67%)
Jun 14, 2007	19.40	19.59	19.39	19.53	1,159,400	+0.10(+0.51%)
Jun 13, 2007	19.35	19.46	19.28	19.43	3,771,800	+0.06(+0.31%)
Jun 12, 2007	19.63	19.63	19.25	19.37	1,668,700	-0.24(-1.22%)
Jun 11, 2007	19.41	19.73	19.40	19.61	2,613,164	+0.17(+0.87%)
Jun 08, 2007	19.57	19.57	19.20	19.44	2,886,768	-0.10(-0.51%)
Jun 07, 2007	19.80	19.88	19.47	19.54	2,820,052	-0.33(-1.66%)
Jun 06, 2007	19.99	19.99	19.71	19.87	1,749,120	-0.14(-0.70%)
Jun 05, 2007	20.16	20.18	19.96	20.01	2,439,025	-0.25(-1.23%)
Jun 04, 2007	20.23	20.32	20.19	20.26	2,012,988	-0.02(-0.10%)
Jun 01, 2007	20.19	20.31	20.19	20.28	2,488,176	+0.09(+0.45%)
May 31, 2007	20.13	20.30	20.10	20.19	10,107,161	+0.08(+0.40%)
May 30, 2007	20.09	20.13	20.00	20.11	4,250,630	+0.01(+0.05%)
May 29, 2007	20.00	20.16	19.98	20.10	3,088,595	+0.13(+0.65%)
May 25, 2007	20.00	20.07	19.85	19.97	1,753,353	-0.03(-0.15%)
May 24, 2007	20.17	20.25	19.98	20.00	3,559,694	-0.26(-1.28%)
May 23, 2007	19.91	20.30	19.91	20.26	7,393,291	+0.30(+1.50%)
May 22, 2007	19.87	19.99	19.86	19.96	1,912,899	+0.03(+0.15%)
May 21, 2007	19.90	20.00	19.83	19.93	2,683,568	-0.05(-0.25%)
May 18, 2007	19.98	20.03	19.86	19.98	1,507,835	-0.01(-0.05%)
May 17, 2007	19.94	20.07	19.94	19.99	1,804,785	+0.04(+0.20%)
May 16, 2007	19.95	20.00	19.92	19.95	2,108,205	-0.03(-0.15%)
May 15, 2007	20.15	20.20	19.86	19.98	2,738,832	-0.20(-0.99%)
May 14, 2007	20.30	20.45	20.11	20.18	895,300	-0.19(-0.93%)
May 11, 2007	20.16	20.43	20.15	20.37	1,426,200	+0.12(+0.59%)
May 10, 2007	20.43	20.57	20.23	20.25	1,915,100	-0.26(-1.27%)
May 09, 2007	20.30	20.56	20.30	20.51	3,331,400	+0.13(+0.64%)
May 08, 2007	20.39	20.42	20.25	20.38	3,481,600	+0.08(+0.39%)
May 07, 2007	20.35	20.38	20.28	20.30	2,751,500	+0.00(+0.00%)
May 04, 2007	20.30	20.34	20.15	20.30	3,300,600	+0.03(+0.15%)
May 03, 2007	20.15	20.29	20.07	20.27	2,801,600	+0.09(+0.45%)
May 02, 2007	20.01	20.25	20.00	20.18	6,007,500	+0.12(+0.60%)

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.