Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.13	22.80	21.75	21.79	18,760,034	-0.34(-1.55%)
Jul 30, 2007	22.08	22.28	21.53	22.13	12,118,170	+0.61(+2.83%)
Jul 27, 2007	21.75	22.17	21.48	21.52	13,880,602	-0.38(-1.72%)
Jul 26, 2007	22.12	22.63	21.47	21.90	23,528,200	-0.60(-2.65%)
Jul 25, 2007	23.05	23.12	22.13	22.49	16,222,221	-0.30(-1.33%)
Jul 24, 2007	23.05	23.29	22.74	22.80	9,586,436	-0.36(-1.54%)
Jul 23, 2007	23.70	23.70	23.03	23.15	13,288,703	-0.20(-0.86%)
Jul 20, 2007	23.61	23.88	23.29	23.35	21,371,904	-0.83(-3.45%)
Jul 19, 2007	23.90	24.24	23.75	24.19	11,046,010	+0.54(+2.28%)
Jul 18, 2007	23.61	23.88	23.38	23.65	13,258,307	-0.04(-0.15%)
Jul 17, 2007	23.89	24.03	23.62	23.69	11,767,784	-0.13(-0.53%)
Jul 16, 2007	23.87	23.98	23.62	23.81	13,834,731	+0.09(+0.40%)
Jul 13, 2007	23.30	23.79	23.16	23.72	14,754,357	+0.50(+2.14%)
Jul 12, 2007	22.77	23.25	22.66	23.22	13,072,613	+0.56(+2.49%)
Jul 11, 2007	22.48	22.80	22.45	22.66	8,730,366	+0.24(+1.07%)
Jul 10, 2007	22.60	22.66	22.38	22.42	10,275,602	-0.35(-1.54%)
Jul 09, 2007	22.44	22.98	22.43	22.77	13,889,445	+0.38(+1.71%)
Jul 06, 2007	22.27	22.53	22.28	22.38	5,413,937	+0.12(+0.53%)
Jul 05, 2007	22.16	22.39	22.06	22.27	8,004,723	+0.15(+0.68%)
Jul 03, 2007	22.35	22.25	21.97	22.12	7,500,145	-0.23(-1.03%)
Jul 02, 2007	22.01	22.41	21.92	22.35	9,921,502	+0.50(+2.29%)
Jun 29, 2007	21.60	22.00	21.64	21.85	10,191,460	+0.25(+1.14%)
Jun 28, 2007	21.94	21.94	21.60	21.60	11,401,370	-0.40(-1.80%)
Jun 27, 2007	21.63	22.04	21.45	22.00	10,886,214	+0.18(+0.83%)
Jun 26, 2007	22.43	22.44	21.75	21.82	12,388,973	-0.40(-1.81%)
Jun 25, 2007	22.34	22.65	22.15	22.22	12,142,487	-0.10(-0.45%)
Jun 22, 2007	22.31	22.73	22.26	22.32	17,086,582	-0.17(-0.76%)
Jun 21, 2007	21.98	22.49	21.95	22.49	12,350,381	+0.51(+2.30%)
Jun 20, 2007	22.01	22.66	21.96	21.98	17,748,114	-0.02(-0.11%)
Jun 19, 2007	22.08	22.11	21.68	22.01	11,368,763	-0.07(-0.32%)
Jun 18, 2007	22.18	22.26	22.06	22.08	9,091,805	+0.05(+0.22%)
Jun 15, 2007	22.07	22.26	21.96	22.03	16,706,351	+0.19(+0.85%)
Jun 14, 2007	21.80	22.06	21.73	21.84	17,374,516	+0.07(+0.33%)
Jun 13, 2007	21.34	21.77	21.30	21.77	21,906,326	+0.66(+3.15%)
Jun 12, 2007	20.67	21.32	20.67	21.11	15,619,822	+0.02(+0.09%)
Jun 11, 2007	20.99	21.34	20.84	21.09	13,119,313	+0.09(+0.45%)
Jun 08, 2007	20.70	21.02	20.56	20.99	11,980,226	+0.33(+1.61%)
Jun 07, 2007	21.24	21.46	20.66	20.66	17,027,778	-0.61(-2.87%)
Jun 06, 2007	21.64	21.71	21.18	21.27	14,142,563	-0.60(-2.75%)
Jun 05, 2007	21.58	22.00	21.58	21.88	14,782,543	+0.12(+0.57%)
Jun 04, 2007	21.51	21.78	21.43	21.75	8,079,498	+0.08(+0.38%)
Jun 01, 2007	21.80	21.96	21.56	21.67	12,773,072	-0.13(-0.59%)
May 31, 2007	21.67	21.98	21.62	21.80	21,705,712	+0.19(+0.86%)
May 30, 2007	20.72	21.61	20.74	21.61	21,469,936	+0.74(+3.55%)
May 29, 2007	20.77	21.02	20.62	20.87	18,047,104	+0.16(+0.80%)
May 25, 2007	20.46	20.80	20.46	20.71	11,602,362	+0.25(+1.24%)
May 24, 2007	21.12	21.17	20.45	20.45	22,846,976	-0.47(-2.25%)
May 23, 2007	21.32	21.39	20.88	20.92	15,174,401	-0.39(-1.83%)
May 22, 2007	21.54	21.64	21.19	21.32	13,785,003	-0.18(-0.85%)
May 21, 2007	21.08	21.71	21.08	21.50	17,192,140	+0.42(+1.97%)
May 18, 2007	21.27	21.40	20.91	21.08	18,698,418	-0.19(-0.88%)
May 17, 2007	21.40	21.50	21.12	21.27	21,347,588	-0.15(-0.72%)
May 16, 2007	22.15	22.33	21.32	21.42	57,320,044	-0.41(-1.87%)
May 15, 2007	21.75	22.03	21.59	21.83	20,051,988	+0.19(+0.86%)
May 14, 2007	21.71	21.86	21.49	21.65	16,816,884	-0.07(-0.31%)
May 11, 2007	21.41	21.71	21.36	21.71	11,897,106	+0.42(+1.96%)
May 10, 2007	21.53	21.71	21.11	21.30	17,045,142	-0.23(-1.05%)
May 09, 2007	20.92	21.60	20.86	21.52	22,818,492	+0.60(+2.85%)
May 08, 2007	20.78	20.99	20.53	20.92	9,288,000	+0.08(+0.36%)
May 07, 2007	20.60	20.97	20.60	20.85	9,127,728	+0.25(+1.21%)
May 04, 2007	20.73	20.89	20.50	20.60	9,693,099	+0.03(+0.13%)
May 03, 2007	20.56	20.75	20.43	20.57	11,683,227	+0.17(+0.83%)
May 02, 2007	19.92	20.53	19.91	20.40	18,103,022	+0.73(+3.73%)

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.