Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.66	21.67	21.13	21.14	91,269,088	-0.30(-1.39%)
Jul 30, 2007	21.44	21.50	21.11	21.44	92,141,608	+0.01(+0.03%)
Jul 27, 2007	21.82	21.88	21.41	21.43	94,880,064	-0.43(-1.97%)
Jul 26, 2007	22.05	22.26	21.52	21.86	119,716,112	-0.53(-2.38%)
Jul 25, 2007	22.60	22.82	22.15	22.39	75,531,680	-0.07(-0.29%)
Jul 24, 2007	22.61	22.96	22.39	22.46	81,910,384	-0.28(-1.25%)
Jul 23, 2007	22.87	22.98	22.69	22.74	66,854,340	+0.02(+0.10%)
Jul 20, 2007	22.72	22.75	22.45	22.72	134,791,776	-0.26(-1.11%)
Jul 19, 2007	22.63	23.22	22.55	22.98	166,034,912	+0.43(+1.91%)
Jul 18, 2007	22.25	22.58	22.24	22.55	88,345,440	+0.10(+0.45%)
Jul 17, 2007	21.89	22.52	21.88	22.44	106,316,728	+0.55(+2.50%)
Jul 16, 2007	21.70	22.05	21.67	21.90	65,836,248	+0.15(+0.70%)
Jul 13, 2007	21.83	21.89	21.63	21.74	57,825,424	-0.18(-0.83%)
Jul 12, 2007	21.56	21.96	21.47	21.93	74,434,656	+0.42(+1.97%)
Jul 11, 2007	21.32	21.62	21.30	21.50	65,843,664	+0.12(+0.55%)
Jul 10, 2007	21.66	21.87	21.28	21.39	90,516,008	-0.39(-1.81%)
Jul 09, 2007	21.77	21.84	21.74	21.78	46,395,004	-0.07(-0.33%)
Jul 06, 2007	21.81	21.91	21.63	21.85	78,909,400	-0.01(-0.07%)
Jul 05, 2007	21.91	22.04	21.75	21.87	65,603,116	-0.02(-0.10%)
Jul 03, 2007	21.72	22.04	21.72	21.89	48,275,372	+0.20(+0.94%)
Jul 02, 2007	21.64	21.73	21.50	21.69	64,896,652	+0.20(+0.92%)
Jun 29, 2007	21.78	21.82	21.18	21.49	97,622,408	-0.26(-1.21%)
Jun 28, 2007	21.77	21.85	21.64	21.75	63,158,260	-0.03(-0.13%)
Jun 27, 2007	21.41	21.84	21.41	21.78	74,426,024	+0.26(+1.19%)
Jun 26, 2007	21.55	21.73	21.51	21.53	66,290,276	+0.02(+0.10%)
Jun 25, 2007	21.49	21.71	21.42	21.50	73,931,128	+0.00(+0.00%)
Jun 22, 2007	21.88	21.95	21.48	21.50	120,536,944	-0.53(-2.42%)
Jun 21, 2007	21.83	22.09	21.81	22.04	77,570,744	+0.15(+0.70%)
Jun 20, 2007	22.20	22.25	21.85	21.88	64,576,156	-0.33(-1.48%)
Jun 19, 2007	22.18	22.36	22.15	22.21	64,186,144	-0.04(-0.16%)
Jun 18, 2007	22.38	22.40	22.18	22.25	62,579,044	+0.01(+0.07%)
Jun 15, 2007	22.50	22.52	22.19	22.23	138,426,832	-0.02(-0.10%)
Jun 14, 2007	22.13	22.39	22.09	22.26	81,004,648	+0.09(+0.43%)
Jun 13, 2007	21.85	22.18	21.77	22.16	88,414,936	+0.39(+1.81%)
Jun 12, 2007	21.85	22.05	21.71	21.77	78,142,624	-0.12(-0.57%)
Jun 11, 2007	21.83	22.06	21.82	21.89	64,055,228	-0.02(-0.10%)
Jun 08, 2007	21.57	21.92	21.45	21.91	84,127,744	+0.31(+1.45%)
Jun 07, 2007	21.89	22.09	21.58	21.60	98,698,688	-0.49(-2.21%)
Jun 06, 2007	22.15	22.26	22.06	22.09	52,418,176	-0.21(-0.95%)
Jun 05, 2007	22.33	22.34	22.12	22.30	60,728,520	-0.10(-0.44%)
Jun 04, 2007	22.18	22.43	22.17	22.40	56,821,612	+0.09(+0.41%)
Jun 01, 2007	22.45	22.53	22.28	22.31	54,140,384	-0.07(-0.33%)
May 31, 2007	22.69	22.72	22.32	22.38	117,105,360	-0.31(-1.35%)
May 30, 2007	22.28	22.70	22.25	22.69	78,775,496	+0.23(+1.04%)
May 29, 2007	22.23	22.48	22.16	22.45	58,109,728	+0.23(+1.02%)
May 25, 2007	22.08	22.36	22.01	22.23	65,450,148	+0.23(+1.03%)
May 24, 2007	22.27	22.46	21.85	22.00	87,836,720	-0.30(-1.34%)
May 23, 2007	22.49	22.49	22.29	22.30	63,542,776	-0.08(-0.36%)
May 22, 2007	22.53	22.55	22.36	22.38	54,873,908	-0.26(-1.16%)
May 21, 2007	22.41	22.72	22.41	22.64	58,172,400	+0.16(+0.71%)
May 18, 2007	22.56	22.60	22.30	22.48	80,160,112	-0.11(-0.48%)
May 17, 2007	22.63	22.71	22.58	22.59	57,396,968	-0.07(-0.29%)
May 16, 2007	22.61	22.67	22.47	22.66	62,857,824	+0.12(+0.55%)
May 15, 2007	22.53	22.67	22.49	22.53	102,897,880	-0.05(-0.23%)
May 14, 2007	22.49	22.60	22.47	22.58	96,385,496	+0.06(+0.26%)
May 11, 2007	22.29	22.59	22.28	22.53	59,681,764	+0.23(+1.01%)
May 10, 2007	22.37	22.55	22.26	22.30	75,971,416	-0.15(-0.65%)
May 09, 2007	22.39	22.55	22.29	22.44	70,947,632	+0.02(+0.10%)
May 08, 2007	22.37	22.56	22.30	22.42	83,041,136	+0.03(+0.13%)
May 07, 2007	22.24	22.43	22.23	22.39	82,129,664	+0.11(+0.49%)
May 04, 2007	22.37	22.39	22.09	22.28	143,161,376	-0.30(-1.32%)
May 03, 2007	22.31	22.61	22.26	22.58	112,502,248	+0.26(+1.18%)
May 02, 2007	22.16	22.38	22.09	22.32	110,678,144	+0.30(+1.38%)

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.