Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.08	23.78	22.69	22.72	17,988,752	-0.36(-1.55%)
Jul 30, 2007	23.03	23.24	22.46	23.08	11,619,955	+0.64(+2.83%)
Jul 27, 2007	22.68	23.12	22.40	22.44	13,309,928	-0.39(-1.72%)
Jul 26, 2007	23.07	23.60	22.39	22.84	22,560,884	-0.62(-2.65%)
Jul 25, 2007	24.04	24.12	23.08	23.46	15,555,277	-0.32(-1.33%)
Jul 24, 2007	24.04	24.29	23.72	23.77	9,192,308	-0.37(-1.54%)
Jul 23, 2007	24.72	24.72	24.02	24.15	12,742,364	-0.21(-0.86%)
Jul 20, 2007	24.62	24.90	24.28	24.36	20,493,240	-0.87(-3.45%)
Jul 19, 2007	24.92	25.28	24.77	25.23	10,591,875	+0.56(+2.28%)
Jul 18, 2007	24.63	24.91	24.38	24.66	12,713,218	-0.04(-0.15%)
Jul 17, 2007	24.91	25.06	24.64	24.70	11,283,974	-0.13(-0.53%)
Jul 16, 2007	24.89	25.00	24.63	24.83	13,265,943	+0.10(+0.40%)
Jul 13, 2007	24.30	24.81	24.15	24.73	14,147,761	+0.52(+2.14%)
Jul 12, 2007	23.75	24.25	23.63	24.22	12,535,159	+0.59(+2.49%)
Jul 11, 2007	23.45	23.78	23.41	23.63	8,371,434	+0.25(+1.07%)
Jul 10, 2007	23.57	23.63	23.34	23.38	9,853,141	-0.37(-1.54%)
Jul 09, 2007	23.41	23.96	23.39	23.74	13,318,407	+0.40(+1.71%)
Jul 06, 2007	23.22	23.50	23.24	23.34	5,191,354	+0.12(+0.53%)
Jul 05, 2007	23.11	23.35	23.01	23.22	7,675,625	+0.16(+0.68%)
Jul 03, 2007	23.30	23.21	22.92	23.07	7,191,791	-0.24(-1.03%)
Jul 02, 2007	22.96	23.37	22.86	23.30	9,513,599	+0.52(+2.29%)
Jun 29, 2007	22.53	22.94	22.57	22.78	9,772,458	+0.26(+1.14%)
Jun 28, 2007	22.88	22.88	22.53	22.53	10,932,625	-0.41(-1.80%)
Jun 27, 2007	22.56	22.99	22.37	22.94	10,438,649	+0.19(+0.83%)
Jun 26, 2007	23.39	23.40	22.68	22.75	11,879,625	-0.42(-1.81%)
Jun 25, 2007	23.30	23.62	23.10	23.17	11,643,273	-0.11(-0.45%)
Jun 22, 2007	23.27	23.71	23.21	23.28	16,384,100	-0.18(-0.76%)
Jun 21, 2007	22.93	23.46	22.89	23.46	11,842,619	+0.53(+2.30%)
Jun 20, 2007	22.95	23.63	22.90	22.93	17,018,436	-0.02(-0.11%)
Jun 19, 2007	23.02	23.06	22.61	22.95	10,901,359	-0.07(-0.32%)
Jun 18, 2007	23.13	23.21	23.01	23.03	8,718,014	+0.05(+0.22%)
Jun 15, 2007	23.02	23.21	22.90	22.97	16,019,502	+0.19(+0.85%)
Jun 14, 2007	22.74	23.01	22.66	22.78	16,660,198	+0.08(+0.33%)
Jun 13, 2007	22.26	22.70	22.21	22.70	21,005,692	+0.69(+3.15%)
Jun 12, 2007	21.56	22.23	21.56	22.01	14,977,644	+0.02(+0.09%)
Jun 11, 2007	21.89	22.26	21.73	21.99	12,579,938	+0.10(+0.45%)
Jun 08, 2007	21.59	21.92	21.44	21.89	11,487,683	+0.35(+1.61%)
Jun 07, 2007	22.15	22.38	21.55	21.55	16,327,714	-0.64(-2.87%)
Jun 06, 2007	22.57	22.64	22.09	22.19	13,561,119	-0.63(-2.75%)
Jun 05, 2007	22.51	22.95	22.51	22.81	14,174,787	+0.13(+0.57%)
Jun 04, 2007	22.44	22.71	22.35	22.68	7,747,326	+0.08(+0.38%)
Jun 01, 2007	22.73	22.90	22.48	22.60	12,247,932	-0.13(-0.59%)
May 31, 2007	22.60	22.92	22.54	22.73	20,813,324	+0.19(+0.86%)
May 30, 2007	21.61	22.54	21.63	22.54	20,587,242	+0.77(+3.55%)
May 29, 2007	21.66	21.92	21.50	21.77	17,305,132	+0.17(+0.80%)
May 25, 2007	21.33	21.69	21.33	21.59	11,125,353	+0.26(+1.24%)
May 24, 2007	22.03	22.08	21.32	21.33	21,907,668	-0.49(-2.25%)
May 23, 2007	22.23	22.31	21.77	21.82	14,550,535	-0.41(-1.83%)
May 22, 2007	22.46	22.57	22.09	22.23	13,218,260	-0.19(-0.85%)
May 21, 2007	21.98	22.64	21.98	22.42	16,485,318	+0.43(+1.97%)
May 18, 2007	22.18	22.32	21.80	21.99	17,929,670	-0.20(-0.88%)
May 17, 2007	22.32	22.42	22.02	22.18	20,469,924	-0.16(-0.72%)
May 16, 2007	23.10	23.29	22.23	22.34	54,963,444	-0.43(-1.87%)
May 15, 2007	22.68	22.98	22.51	22.77	19,227,590	+0.19(+0.86%)
May 14, 2007	22.64	22.80	22.41	22.57	16,125,490	-0.07(-0.31%)
May 11, 2007	22.33	22.64	22.28	22.64	11,407,980	+0.44(+1.96%)
May 10, 2007	22.46	22.64	22.02	22.21	16,344,365	-0.24(-1.05%)
May 09, 2007	21.82	22.53	21.76	22.44	21,880,354	+0.62(+2.85%)
May 08, 2007	21.68	21.89	21.41	21.82	8,906,142	+0.08(+0.36%)
May 07, 2007	21.49	21.87	21.49	21.74	8,752,460	+0.26(+1.21%)
May 04, 2007	21.62	21.78	21.38	21.48	9,294,586	+0.03(+0.13%)
May 03, 2007	21.44	21.64	21.30	21.45	11,202,894	+0.18(+0.83%)
May 02, 2007	20.78	21.41	20.77	21.28	17,358,752	+0.76(+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.