Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.81	22.91	21.55	21.62	17,496,310	-1.21(-5.28%)
Jul 30, 2007	22.20	23.07	22.12	22.82	10,267,763	+0.52(+2.33%)
Jul 27, 2007	23.13	23.16	22.23	22.30	14,334,019	-0.85(-3.66%)
Jul 26, 2007	23.13	23.55	22.52	23.15	13,105,289	-0.56(-2.38%)
Jul 25, 2007	23.68	23.94	23.13	23.71	12,680,576	+0.18(+0.78%)
Jul 24, 2007	23.93	24.13	23.46	23.53	9,426,660	-0.41(-1.72%)
Jul 23, 2007	24.51	24.53	23.84	23.94	8,243,556	-0.34(-1.41%)
Jul 20, 2007	24.93	24.93	24.23	24.29	11,265,754	-0.63(-2.51%)
Jul 19, 2007	24.05	25.05	24.03	24.91	17,808,238	+1.09(+4.58%)
Jul 18, 2007	23.34	24.00	23.10	23.82	15,024,762	+0.62(+2.66%)
Jul 17, 2007	22.65	23.49	22.56	23.20	14,098,782	+0.72(+3.19%)
Jul 16, 2007	22.80	22.88	22.45	22.49	6,732,996	-0.29(-1.27%)
Jul 13, 2007	22.88	22.90	22.50	22.78	7,644,433	-0.11(-0.47%)
Jul 12, 2007	22.43	22.91	22.31	22.88	9,129,841	+0.57(+2.56%)
Jul 11, 2007	22.59	22.88	22.27	22.31	10,021,843	-0.25(-1.12%)
Jul 10, 2007	22.20	23.05	22.15	22.56	15,516,340	+0.21(+0.92%)
Jul 09, 2007	22.59	22.60	22.32	22.36	10,085,998	-0.24(-1.05%)
Jul 06, 2007	22.30	22.84	22.07	22.59	14,750,121	+0.49(+2.21%)
Jul 05, 2007	21.99	22.32	21.88	22.10	12,417,933	+0.23(+1.05%)
Jul 03, 2007	22.15	22.17	21.74	21.88	7,830,428	-0.18(-0.80%)
Jul 02, 2007	22.50	22.50	21.94	22.05	14,631,641	-0.21(-0.96%)
Jun 29, 2007	22.87	23.09	22.14	22.26	19,942,098	-0.81(-3.50%)
Jun 28, 2007	23.17	23.42	22.97	23.07	19,504,164	-0.98(-4.06%)
Jun 27, 2007	23.34	24.10	23.29	24.05	6,901,666	+0.42(+1.78%)
Jun 26, 2007	24.06	24.10	23.47	23.63	8,529,118	-0.23(-0.96%)
Jun 25, 2007	23.74	24.16	23.65	23.86	8,790,989	+0.06(+0.26%)
Jun 22, 2007	24.55	24.55	23.73	23.80	11,572,151	-0.92(-3.70%)
Jun 21, 2007	24.48	24.74	23.76	24.71	16,794,520	+0.28(+1.16%)
Jun 20, 2007	25.36	25.62	24.42	24.43	13,790,162	-0.90(-3.55%)
Jun 19, 2007	24.38	25.81	24.34	25.33	17,337,046	+0.99(+4.07%)
Jun 18, 2007	24.28	24.51	24.12	24.34	11,610,036	+0.02(+0.06%)
Jun 15, 2007	24.11	24.37	23.74	24.32	8,677,897	+0.52(+2.18%)
Jun 14, 2007	23.50	24.12	23.37	23.81	7,473,314	+0.27(+1.13%)
Jun 13, 2007	23.39	23.62	23.19	23.54	8,578,914	+0.21(+0.92%)
Jun 12, 2007	23.65	23.70	23.30	23.32	8,046,370	-0.50(-2.08%)
Jun 11, 2007	23.86	24.10	23.61	23.82	5,452,622	-0.18(-0.76%)
Jun 08, 2007	23.26	24.22	23.23	24.00	10,451,384	+0.71(+3.05%)
Jun 07, 2007	23.68	23.74	23.26	23.29	10,894,072	-0.54(-2.27%)
Jun 06, 2007	24.03	24.16	23.68	23.84	9,828,359	-0.38(-1.57%)
Jun 05, 2007	23.72	24.23	23.52	24.22	12,976,476	+0.42(+1.76%)
Jun 04, 2007	23.73	23.88	23.39	23.80	14,292,240	+0.35(+1.50%)
Jun 01, 2007	24.74	24.74	23.35	23.45	19,741,776	-1.08(-4.41%)
May 31, 2007	24.11	24.64	24.06	24.53	11,872,215	+0.52(+2.16%)
May 30, 2007	23.78	24.03	23.45	24.01	11,168,487	+0.09(+0.38%)
May 29, 2007	24.27	24.35	23.80	23.92	13,874,745	-0.34(-1.38%)
May 25, 2007	24.42	24.75	24.08	24.26	14,521,093	+0.03(+0.13%)
May 24, 2007	24.39	26.05	24.04	24.23	57,219,052	-4.81(-16.55%)
May 23, 2007	28.89	29.25	28.57	29.03	17,836,818	+0.17(+0.58%)
May 22, 2007	28.98	29.16	28.54	28.86	4,270,832	-0.28(-0.97%)
May 21, 2007	29.04	29.36	28.76	29.14	3,191,524	+0.17(+0.58%)
May 18, 2007	28.47	29.05	28.29	28.98	4,821,202	+0.66(+2.32%)
May 17, 2007	28.60	28.66	28.22	28.32	5,448,082	-0.20(-0.70%)
May 16, 2007	28.86	28.86	28.29	28.52	6,709,946	-0.07(-0.24%)
May 15, 2007	29.14	29.40	28.53	28.59	5,624,828	-0.92(-3.10%)
May 14, 2007	29.69	29.79	29.12	29.50	5,343,173	-0.28(-0.95%)
May 11, 2007	29.07	29.81	29.02	29.79	5,807,297	+0.63(+2.14%)
May 10, 2007	29.21	29.28	28.99	29.16	7,295,687	-0.22(-0.75%)
May 09, 2007	29.18	29.51	28.95	29.38	3,725,099	-0.04(-0.13%)
May 08, 2007	28.79	29.56	28.66	29.42	4,876,708	+0.50(+1.74%)
May 07, 2007	29.08	29.18	28.80	28.92	3,241,712	-0.19(-0.66%)
May 04, 2007	29.52	29.52	28.83	29.11	3,878,952	-0.20(-0.68%)
May 03, 2007	28.92	29.48	28.91	29.30	5,468,033	+0.47(+1.64%)
May 02, 2007	28.22	29.05	28.21	28.83	4,722,096	+0.55(+1.94%)

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.