Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.80	22.04	21.07	21.09	4,102,507	-0.61(-2.81%)
Jul 30, 2007	21.67	22.20	21.65	21.70	5,484,903	+0.10(+0.46%)
Jul 27, 2007	21.95	22.57	21.45	21.60	6,668,619	-0.29(-1.33%)
Jul 26, 2007	22.75	22.75	21.63	21.89	4,515,508	-1.05(-4.59%)
Jul 25, 2007	23.03	23.20	22.75	22.94	3,536,229	-0.02(-0.07%)
Jul 24, 2007	22.73	23.12	22.29	22.96	8,139,889	-0.01(-0.04%)
Jul 23, 2007	23.05	23.50	22.96	22.97	1,761,419	-0.18(-0.76%)
Jul 20, 2007	23.79	23.90	23.01	23.14	2,168,785	-0.85(-3.55%)
Jul 19, 2007	24.09	24.24	23.88	23.99	1,256,822	-0.13(-0.55%)
Jul 18, 2007	23.78	24.28	23.59	24.13	2,639,854	+0.33(+1.37%)
Jul 17, 2007	23.26	23.96	23.21	23.80	2,650,152	+0.39(+1.68%)
Jul 16, 2007	23.80	23.91	23.19	23.41	3,191,270	-0.58(-2.40%)
Jul 13, 2007	23.88	24.23	23.68	23.98	1,608,986	+0.28(+1.16%)
Jul 12, 2007	23.21	23.88	23.21	23.71	2,067,123	+0.61(+2.64%)
Jul 11, 2007	22.79	23.10	22.62	23.10	1,690,052	+0.35(+1.54%)
Jul 10, 2007	22.96	23.21	22.72	22.75	1,905,111	-0.55(-2.37%)
Jul 09, 2007	23.38	23.53	23.18	23.30	1,603,690	+0.06(+0.25%)
Jul 06, 2007	23.22	23.38	23.07	23.24	2,733,493	+0.04(+0.18%)
Jul 05, 2007	23.13	23.32	23.02	23.20	2,211,844	+0.23(+1.02%)
Jul 03, 2007	22.88	23.25	22.81	22.97	1,967,821	-0.21(-0.90%)
Jul 02, 2007	23.29	23.35	22.74	23.17	2,461,514	+0.12(+0.51%)
Jun 29, 2007	22.72	23.16	22.72	23.06	3,655,035	+0.33(+1.47%)
Jun 28, 2007	22.21	23.04	21.78	22.72	5,618,842	+0.54(+2.45%)
Jun 27, 2007	21.85	22.36	21.51	22.18	5,965,236	+0.18(+0.80%)
Jun 26, 2007	22.51	22.62	21.91	22.01	3,370,046	-0.52(-2.30%)
Jun 25, 2007	22.87	22.92	22.22	22.52	5,085,245	-0.40(-1.75%)
Jun 22, 2007	22.97	23.05	22.80	22.92	2,879,938	-0.26(-1.12%)
Jun 21, 2007	23.05	23.33	22.80	23.18	2,515,321	+0.13(+0.58%)
Jun 20, 2007	23.44	23.66	22.96	23.05	2,707,987	-0.57(-2.40%)
Jun 19, 2007	24.10	24.10	23.61	23.62	3,245,274	-0.38(-1.60%)
Jun 18, 2007	23.80	24.21	23.78	24.00	2,910,832	+0.16(+0.67%)
Jun 15, 2007	23.38	24.17	23.38	23.84	6,244,836	+0.83(+3.59%)
Jun 14, 2007	22.75	23.06	22.66	23.02	11,718,169	+0.42(+1.85%)
Jun 13, 2007	22.43	22.81	22.40	22.60	3,669,164	+0.25(+1.12%)
Jun 12, 2007	22.36	22.83	21.99	22.35	4,214,953	-0.23(-1.04%)
Jun 11, 2007	22.55	22.78	22.47	22.58	5,802,865	+0.20(+0.90%)
Jun 08, 2007	22.55	22.56	22.08	22.38	6,249,985	-0.03(-0.15%)
Jun 07, 2007	22.97	23.25	22.31	22.41	4,759,544	-0.65(-2.82%)
Jun 06, 2007	23.33	23.48	22.96	23.07	3,356,156	-0.44(-1.88%)
Jun 05, 2007	23.98	24.09	23.40	23.51	3,021,954	-0.48(-2.02%)
Jun 04, 2007	24.11	24.20	23.82	23.99	2,490,798	-0.12(-0.48%)
Jun 01, 2007	24.03	24.44	24.05	24.11	3,001,478	+0.08(+0.31%)
May 31, 2007	23.80	24.28	23.78	24.03	5,744,790	+0.33(+1.41%)
May 30, 2007	22.94	23.71	22.78	23.70	7,112,015	+0.40(+1.72%)
May 29, 2007	24.22	24.39	23.09	23.30	5,371,213	-0.72(-2.99%)
May 25, 2007	24.18	24.22	23.83	24.02	3,788,428	-0.33(-1.34%)
May 24, 2007	25.27	25.30	24.31	24.34	3,404,652	-0.83(-3.28%)
May 23, 2007	25.47	25.54	25.00	25.17	2,402,523	-0.18(-0.72%)
May 22, 2007	25.02	25.39	24.98	25.35	3,196,659	+0.25(+1.00%)
May 21, 2007	24.93	25.20	24.90	25.10	1,651,016	+0.16(+0.64%)
May 18, 2007	24.64	25.00	24.55	24.95	1,882,479	+0.31(+1.25%)
May 17, 2007	24.66	24.84	24.49	24.64	2,073,152	-0.04(-0.17%)
May 16, 2007	24.19	24.69	24.08	24.68	1,955,762	+0.76(+3.18%)
May 15, 2007	24.19	24.29	23.84	23.92	1,208,326	-0.28(-1.14%)
May 14, 2007	24.30	24.35	23.98	24.19	1,562,646	-0.10(-0.41%)
May 11, 2007	23.55	24.30	23.55	24.29	1,600,245	+0.74(+3.16%)
May 10, 2007	24.22	24.22	23.51	23.55	2,076,702	-0.76(-3.13%)
May 09, 2007	23.97	24.35	23.81	24.31	1,978,034	+0.34(+1.43%)
May 08, 2007	23.97	24.18	23.72	23.97	3,023,025	-0.13(-0.55%)
May 07, 2007	24.34	24.40	23.97	24.10	2,515,680	-0.18(-0.72%)
May 04, 2007	24.51	24.56	24.08	24.28	4,187,053	-0.08(-0.34%)
May 03, 2007	24.51	24.63	24.25	24.36	2,223,756	+0.15(+0.62%)
May 02, 2007	23.53	24.25	23.43	24.21	3,092,482	+0.68(+2.91%)

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.