Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.34	21.30	20.20	20.32	5,979,772	-0.02(-0.10%)
Jul 30, 2007	20.34	20.64	19.84	20.34	12,665,554	+0.70(+3.57%)
Jul 27, 2007	19.15	20.18	19.02	19.64	12,251,800	+0.21(+1.11%)
Jul 26, 2007	19.23	19.57	19.05	19.42	9,912,170	-0.20(-1.04%)
Jul 25, 2007	20.32	20.40	19.48	19.62	13,735,190	-0.41(-2.07%)
Jul 24, 2007	20.75	20.77	19.88	20.04	5,837,688	-1.06(-5.02%)
Jul 23, 2007	21.82	21.82	20.92	21.10	5,376,600	-0.83(-3.78%)
Jul 20, 2007	22.64	22.73	21.84	21.93	4,019,400	-0.71(-3.11%)
Jul 19, 2007	22.48	22.76	22.38	22.64	4,962,014	+0.37(+1.66%)
Jul 18, 2007	21.68	22.32	21.66	22.27	3,409,900	+0.55(+2.51%)
Jul 17, 2007	22.00	22.27	21.52	21.72	3,094,200	+0.00(+0.02%)
Jul 16, 2007	22.43	22.64	21.50	21.71	4,072,000	-0.76(-3.38%)
Jul 13, 2007	22.13	22.66	22.00	22.48	3,667,200	+0.38(+1.70%)
Jul 12, 2007	22.68	22.84	21.77	22.10	5,205,600	-0.38(-1.67%)
Jul 11, 2007	22.40	22.56	22.16	22.48	2,257,200	-0.01(-0.04%)
Jul 10, 2007	22.58	22.82	22.27	22.48	2,719,800	-0.21(-0.90%)
Jul 09, 2007	22.70	22.95	22.61	22.69	2,987,000	+0.18(+0.80%)
Jul 06, 2007	23.00	23.09	22.41	22.51	4,332,000	-0.22(-0.99%)
Jul 05, 2007	23.14	23.23	22.51	22.73	5,327,600	-0.12(-0.50%)
Jul 03, 2007	22.57	22.96	22.57	22.85	2,680,600	+0.42(+1.85%)
Jul 02, 2007	22.39	22.45	22.06	22.43	3,897,600	+0.18(+0.83%)
Jun 29, 2007	22.39	22.69	21.88	22.25	6,968,164	-0.14(-0.63%)
Jun 28, 2007	23.95	23.95	21.99	22.39	6,888,166	-0.76(-3.28%)
Jun 27, 2007	22.00	23.19	22.00	23.15	6,062,200	+0.31(+1.36%)
Jun 26, 2007	23.68	23.71	22.65	22.84	5,124,800	-0.90(-3.79%)
Jun 25, 2007	24.15	24.15	23.53	23.74	4,700,400	-0.48(-1.98%)
Jun 22, 2007	24.91	25.02	24.09	24.22	4,198,986	-0.87(-3.47%)
Jun 21, 2007	24.75	25.12	24.49	25.09	2,833,600	+0.50(+2.05%)
Jun 20, 2007	25.02	25.23	24.54	24.59	6,127,800	-0.48(-1.92%)
Jun 19, 2007	25.12	25.26	24.98	25.07	5,019,800	-0.02(-0.08%)
Jun 18, 2007	24.75	25.12	24.59	25.09	2,618,400	+0.30(+1.21%)
Jun 15, 2007	25.09	25.18	24.65	24.79	4,202,800	-0.07(-0.26%)
Jun 14, 2007	24.00	24.98	24.00	24.85	4,957,200	+0.48(+1.97%)
Jun 13, 2007	23.05	24.48	23.05	24.37	4,233,800	+1.02(+4.35%)
Jun 12, 2007	23.50	23.80	23.00	23.36	3,134,200	-0.11(-0.45%)
Jun 11, 2007	23.04	23.55	22.89	23.46	2,889,000	+0.43(+1.87%)
Jun 08, 2007	22.52	23.03	22.52	23.03	3,248,474	+0.28(+1.23%)
Jun 07, 2007	23.64	23.71	22.55	22.75	5,232,884	-0.98(-4.11%)
Jun 06, 2007	24.43	24.43	23.70	23.73	4,318,600	-0.78(-3.18%)
Jun 05, 2007	24.66	24.75	24.31	24.50	3,615,400	-0.16(-0.63%)
Jun 04, 2007	23.80	24.77	23.80	24.66	3,364,480	+0.86(+3.64%)
Jun 01, 2007	24.08	24.08	23.64	23.80	3,484,040	-0.00(-0.02%)
May 31, 2007	23.99	24.11	23.60	23.80	4,239,200	-0.16(-0.69%)
May 30, 2007	22.95	23.96	22.95	23.96	4,353,600	+0.86(+3.70%)
May 29, 2007	23.12	23.61	22.84	23.11	3,279,858	-0.01(-0.04%)
May 25, 2007	22.89	23.15	22.75	23.12	1,922,600	+0.53(+2.32%)
May 24, 2007	23.48	23.57	22.46	22.59	3,088,424	-0.62(-2.65%)
May 23, 2007	23.43	23.80	23.18	23.21	4,230,000	-0.17(-0.73%)
May 22, 2007	23.30	23.65	23.01	23.38	6,145,600	+0.08(+0.36%)
May 21, 2007	22.95	23.52	22.79	23.30	4,304,076	+0.35(+1.50%)
May 18, 2007	22.60	23.00	22.55	22.95	5,035,700	+0.40(+1.80%)
May 17, 2007	21.75	22.83	21.48	22.55	10,801,054	+1.04(+4.81%)
May 16, 2007	21.68	21.75	20.98	21.51	2,833,420	+0.07(+0.30%)
May 15, 2007	21.75	21.78	21.32	21.45	3,721,840	-0.41(-1.88%)
May 14, 2007	21.72	21.99	21.57	21.86	3,370,868	+0.22(+1.02%)
May 11, 2007	21.31	21.64	21.11	21.64	3,510,174	+0.53(+2.51%)
May 10, 2007	21.50	21.57	21.01	21.11	4,186,000	-0.43(-2.00%)
May 09, 2007	21.59	21.73	21.21	21.54	3,464,112	-0.21(-0.99%)
May 08, 2007	21.41	21.75	21.23	21.75	3,915,680	+0.19(+0.88%)
May 07, 2007	21.68	21.73	21.43	21.56	2,599,400	-0.17(-0.76%)
May 04, 2007	21.66	22.14	21.45	21.73	7,443,124	+0.14(+0.65%)
May 03, 2007	21.59	21.70	21.30	21.59	5,245,692	-0.00(-0.02%)
May 02, 2007	20.95	21.77	20.93	21.59	6,728,294	+0.71(+3.43%)

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.