Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.47	19.79	19.01	19.16	1,585,956	-0.19(-0.96%)
Jul 30, 2007	19.52	19.65	19.06	19.35	1,151,937	+0.18(+0.92%)
Jul 27, 2007	19.28	19.59	18.55	19.17	1,723,272	-0.17(-0.86%)
Jul 26, 2007	19.87	20.05	18.87	19.34	1,736,889	-1.36(-6.55%)
Jul 25, 2007	21.86	21.86	20.24	20.69	1,426,313	-0.37(-1.77%)
Jul 24, 2007	21.81	21.93	20.89	21.07	1,515,583	-1.07(-4.84%)
Jul 23, 2007	23.44	23.58	22.11	22.14	1,125,551	-1.37(-5.81%)
Jul 20, 2007	23.54	23.66	22.91	23.50	1,275,862	-0.10(-0.42%)
Jul 19, 2007	23.74	23.98	23.51	23.60	383,257	-0.05(-0.21%)
Jul 18, 2007	24.17	24.56	23.27	23.65	1,133,224	-0.81(-3.29%)
Jul 17, 2007	25.01	25.06	24.33	24.46	1,130,741	-0.56(-2.24%)
Jul 16, 2007	25.23	25.54	24.82	25.02	789,921	-0.28(-1.09%)
Jul 13, 2007	24.79	25.55	24.62	25.29	1,290,516	+0.60(+2.43%)
Jul 12, 2007	24.40	24.83	24.10	24.69	925,475	+0.36(+1.49%)
Jul 11, 2007	24.23	24.49	23.81	24.33	987,859	-0.05(-0.20%)
Jul 10, 2007	25.53	25.53	24.32	24.38	1,650,367	-1.43(-5.56%)
Jul 09, 2007	26.14	26.14	25.71	25.81	1,324,303	-0.45(-1.72%)
Jul 06, 2007	25.06	26.49	25.31	26.27	1,362,379	+0.61(+2.37%)
Jul 05, 2007	25.61	25.75	25.24	25.66	715,630	+0.10(+0.38%)
Jul 03, 2007	26.19	26.50	25.55	25.56	634,827	-0.55(-2.11%)
Jul 02, 2007	26.28	26.29	25.55	26.11	1,057,955	-0.18(-0.67%)
Jun 29, 2007	27.19	27.26	26.08	26.29	853,119	-0.77(-2.83%)
Jun 28, 2007	27.12	27.49	26.94	27.05	695,480	-0.48(-1.75%)
Jun 27, 2007	26.64	27.53	26.25	27.53	785,528	+0.89(+3.36%)
Jun 26, 2007	27.17	27.51	26.53	26.64	790,735	-0.53(-1.95%)
Jun 25, 2007	27.42	27.88	26.98	27.17	723,433	-0.29(-1.07%)
Jun 22, 2007	28.27	28.28	27.19	27.46	992,540	-0.90(-3.19%)
Jun 21, 2007	28.25	28.53	27.77	28.37	614,371	+0.12(+0.42%)
Jun 20, 2007	28.74	28.86	28.25	28.25	808,035	-0.42(-1.47%)
Jun 19, 2007	28.88	28.99	28.25	28.67	692,631	-0.20(-0.68%)
Jun 18, 2007	29.30	29.47	28.57	28.87	737,307	-0.43(-1.48%)
Jun 15, 2007	29.82	30.03	29.22	29.30	808,035	-0.07(-0.23%)
Jun 14, 2007	29.28	29.65	29.06	29.37	608,367	+0.09(+0.30%)
Jun 13, 2007	29.48	29.85	28.69	29.28	863,092	-0.02(-0.07%)
Jun 12, 2007	29.84	29.97	29.16	29.30	952,342	-0.64(-2.13%)
Jun 11, 2007	31.44	31.44	29.83	29.94	1,073,242	-1.62(-5.14%)
Jun 08, 2007	30.71	31.67	29.96	31.56	1,347,109	+0.85(+2.78%)
Jun 07, 2007	32.52	31.98	30.53	30.71	1,722,012	-1.82(-5.59%)
Jun 06, 2007	34.03	33.16	32.43	32.52	752,877	-0.88(-2.65%)
Jun 05, 2007	34.02	34.08	33.16	33.41	712,883	-0.84(-2.44%)
Jun 04, 2007	33.86	34.47	33.51	34.24	530,515	+0.38(+1.13%)
Jun 01, 2007	33.53	34.65	33.53	33.86	852,813	-0.23(-0.66%)
May 31, 2007	34.29	34.81	33.86	34.09	647,446	-0.28(-0.80%)
May 30, 2007	34.39	34.88	33.85	34.36	496,830	-0.03(-0.09%)
May 29, 2007	34.38	34.93	33.86	34.39	679,808	+0.00(+0.00%)
May 25, 2007	35.30	35.30	33.76	34.39	742,802	-0.18(-0.51%)
May 24, 2007	36.01	36.62	34.43	34.57	1,184,827	-0.65(-1.84%)
May 23, 2007	35.86	36.69	35.16	35.22	853,119	-0.39(-1.10%)
May 22, 2007	34.23	35.77	34.11	35.61	875,609	+1.56(+4.59%)
May 21, 2007	33.54	34.55	33.47	34.05	798,541	+0.64(+1.91%)
May 18, 2007	33.54	33.76	32.92	33.41	681,029	-0.29(-0.87%)
May 17, 2007	32.59	33.87	32.45	33.70	951,426	+1.11(+3.41%)
May 16, 2007	32.08	32.62	31.79	32.59	561,859	+0.51(+1.59%)
May 15, 2007	32.80	32.95	31.95	32.08	636,964	-0.56(-1.72%)
May 14, 2007	33.17	33.28	32.48	32.64	454,494	-0.53(-1.60%)
May 11, 2007	33.46	34.03	32.92	33.17	552,802	+0.03(+0.09%)
May 10, 2007	34.75	34.76	33.03	33.14	1,371,524	-1.90(-5.41%)
May 09, 2007	34.78	35.15	34.11	35.04	567,355	+0.32(+0.93%)
May 08, 2007	34.15	34.79	33.50	34.72	496,524	+0.36(+1.06%)
May 07, 2007	34.79	35.08	34.28	34.35	551,072	-0.43(-1.24%)
May 04, 2007	34.98	35.25	34.51	34.79	776,589	-0.20(-0.56%)
May 03, 2007	34.82	35.61	34.60	34.98	932,915	+0.34(+0.99%)
May 02, 2007	34.62	34.88	34.40	34.64	905,733	+0.15(+0.43%)

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.