Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.83	17.24	16.55	16.60	7,401,393	-0.24(-1.43%)
Jul 30, 2007	16.82	17.05	16.54	16.84	9,261,736	+0.02(+0.10%)
Jul 27, 2007	17.20	17.46	16.68	16.82	7,831,681	-0.38(-2.20%)
Jul 26, 2007	17.39	17.46	16.60	17.20	8,744,167	-0.54(-3.05%)
Jul 25, 2007	17.81	18.20	17.26	17.74	6,631,464	+0.18(+1.03%)
Jul 24, 2007	18.05	18.13	17.39	17.56	7,001,989	-0.67(-3.67%)
Jul 23, 2007	18.90	18.92	18.17	18.23	4,689,981	-0.69(-3.63%)
Jul 20, 2007	19.17	19.18	18.47	18.91	5,530,482	-0.31(-1.61%)
Jul 19, 2007	19.06	19.50	19.06	19.22	3,118,177	+0.18(+0.95%)
Jul 18, 2007	18.44	19.28	18.44	19.04	6,475,871	-0.45(-2.29%)
Jul 17, 2007	19.70	19.92	19.42	19.49	2,834,352	-0.30(-1.52%)
Jul 16, 2007	19.82	20.07	19.68	19.79	3,649,585	-0.21(-1.07%)
Jul 13, 2007	19.36	20.36	19.32	20.00	6,770,793	+0.71(+3.69%)
Jul 12, 2007	18.77	19.29	18.69	19.29	3,748,355	+0.60(+3.21%)
Jul 11, 2007	18.58	18.72	18.32	18.69	4,351,868	+0.05(+0.28%)
Jul 10, 2007	19.05	19.11	18.60	18.64	4,556,674	-0.60(-3.12%)
Jul 09, 2007	19.42	19.59	19.14	19.24	4,077,704	-0.26(-1.32%)
Jul 06, 2007	18.91	19.62	18.87	19.50	4,370,824	+0.50(+2.62%)
Jul 05, 2007	19.24	19.42	18.91	19.00	3,955,611	-0.20(-1.03%)
Jul 03, 2007	19.40	19.59	19.14	19.20	2,433,744	-0.21(-1.06%)
Jul 02, 2007	19.09	19.44	18.93	19.40	4,665,913	+0.14(+0.71%)
Jun 29, 2007	19.50	19.74	19.17	19.26	4,140,870	-0.18(-0.93%)
Jun 28, 2007	19.74	19.74	19.35	19.44	3,559,477	-0.29(-1.48%)
Jun 27, 2007	19.31	19.81	19.10	19.74	4,584,671	+0.38(+1.95%)
Jun 26, 2007	20.39	19.96	19.28	19.36	5,767,184	-0.62(-3.09%)
Jun 25, 2007	20.47	20.48	19.89	19.98	3,806,211	-0.45(-2.18%)
Jun 22, 2007	20.67	20.80	20.35	20.42	4,781,159	-0.48(-2.30%)
Jun 21, 2007	21.07	21.11	20.53	20.90	4,092,659	-0.12(-0.57%)
Jun 20, 2007	21.27	21.45	21.02	21.02	3,719,624	-0.25(-1.17%)
Jun 19, 2007	21.29	21.47	21.14	21.27	3,007,584	-0.01(-0.04%)
Jun 18, 2007	21.36	21.48	21.17	21.28	3,232,383	-0.08(-0.36%)
Jun 15, 2007	21.61	21.79	21.27	21.36	2,910,742	+0.07(+0.32%)
Jun 14, 2007	21.45	21.59	21.17	21.29	3,045,458	-0.12(-0.56%)
Jun 13, 2007	21.38	21.55	21.05	21.41	3,252,195	+0.26(+1.22%)
Jun 12, 2007	21.54	21.57	21.02	21.15	5,618,360	-0.63(-2.91%)
Jun 11, 2007	22.08	22.08	21.45	21.79	2,957,822	-0.39(-1.78%)
Jun 08, 2007	21.50	22.23	21.29	22.18	4,540,061	+0.70(+3.23%)
Jun 07, 2007	22.63	22.63	21.43	21.49	5,342,089	-1.14(-5.04%)
Jun 06, 2007	23.18	23.18	22.56	22.63	2,326,729	-0.64(-2.77%)
Jun 05, 2007	23.64	25.23	23.18	23.27	2,657,856	-0.42(-1.77%)
Jun 04, 2007	23.34	23.75	23.09	23.69	3,300,266	+0.48(+2.07%)
Jun 01, 2007	23.47	23.71	23.06	23.21	4,017,259	-0.21(-0.88%)
May 31, 2007	23.82	23.94	23.11	23.42	2,944,421	-0.12(-0.51%)
May 30, 2007	24.00	23.66	23.26	23.54	2,167,987	-0.02(-0.07%)
May 29, 2007	23.93	23.93	23.33	23.55	2,422,918	-0.03(-0.11%)
May 25, 2007	23.84	24.03	23.19	23.58	2,961,785	-0.07(-0.29%)
May 24, 2007	23.37	24.54	23.08	23.65	6,007,127	+0.33(+1.40%)
May 23, 2007	23.91	24.40	23.24	23.32	4,511,609	-0.27(-1.16%)
May 22, 2007	22.95	23.81	22.77	23.60	3,735,421	+0.80(+3.50%)
May 21, 2007	22.35	23.07	22.29	22.80	2,672,540	+0.45(+2.03%)
May 18, 2007	22.49	22.56	22.16	22.34	1,765,184	-0.05(-0.23%)
May 17, 2007	21.95	22.51	21.91	22.40	2,625,832	+0.33(+1.52%)
May 16, 2007	21.92	22.17	21.74	22.06	2,014,223	+0.17(+0.78%)
May 15, 2007	21.93	22.11	21.66	21.89	2,350,739	-0.05(-0.23%)
May 14, 2007	22.14	22.33	21.86	21.94	1,993,363	-0.27(-1.24%)
May 11, 2007	22.25	22.60	21.96	22.22	2,262,094	+0.24(+1.09%)
May 10, 2007	22.36	22.26	21.69	21.98	4,344,262	-0.39(-1.73%)
May 09, 2007	22.27	22.51	21.92	22.36	2,794,205	-0.08(-0.34%)
May 08, 2007	22.24	22.51	21.90	22.44	2,895,338	+0.09(+0.38%)
May 07, 2007	22.80	22.91	22.26	22.35	3,921,466	-0.27(-1.21%)
May 04, 2007	23.14	23.27	22.46	22.63	2,783,483	-0.51(-2.19%)
May 03, 2007	23.19	23.67	23.07	23.13	2,811,802	+0.04(+0.19%)
May 02, 2007	23.22	23.54	23.00	23.09	3,131,875	-0.08(-0.33%)

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.