Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.20	25.44	24.68	24.77	2,216,091	+0.57(+2.37%)
Jul 30, 2007	24.22	24.34	23.88	24.20	2,273,448	+0.03(+0.11%)
Jul 27, 2007	24.69	24.88	24.08	24.17	1,987,340	-0.54(-2.18%)
Jul 26, 2007	24.37	25.24	23.89	24.71	3,014,244	+0.39(+1.61%)
Jul 25, 2007	24.20	24.37	23.22	24.32	1,550,016	+0.26(+1.06%)
Jul 24, 2007	25.07	25.10	23.90	24.06	2,380,873	-1.08(-4.30%)
Jul 23, 2007	25.10	25.21	24.84	25.14	1,377,717	+0.26(+1.03%)
Jul 20, 2007	25.06	25.23	24.64	24.89	991,629	-0.12(-0.49%)
Jul 19, 2007	24.57	25.04	24.56	25.01	1,389,506	+0.62(+2.55%)
Jul 18, 2007	24.04	24.55	23.99	24.39	1,738,866	+0.34(+1.43%)
Jul 17, 2007	24.90	25.15	23.97	24.04	2,133,115	-0.72(-2.92%)
Jul 16, 2007	25.01	25.32	24.65	24.77	1,756,549	-0.38(-1.51%)
Jul 13, 2007	25.31	25.57	25.03	25.15	1,661,785	-0.23(-0.90%)
Jul 12, 2007	24.94	25.38	24.94	25.38	1,940,185	+0.66(+2.66%)
Jul 11, 2007	23.93	24.73	23.88	24.72	2,958,113	+0.71(+2.96%)
Jul 10, 2007	24.32	24.37	24.00	24.01	1,693,524	-0.38(-1.57%)
Jul 09, 2007	24.37	24.70	24.26	24.39	2,771,304	+0.19(+0.78%)
Jul 06, 2007	23.49	24.30	23.45	24.20	2,325,592	+0.91(+3.90%)
Jul 05, 2007	23.54	23.54	22.95	23.29	1,612,362	-0.15(-0.64%)
Jul 03, 2007	23.40	23.51	23.28	23.44	795,525	+0.05(+0.21%)
Jul 02, 2007	23.22	23.51	23.06	23.40	1,374,770	+0.18(+0.76%)
Jun 29, 2007	23.01	23.51	23.10	23.22	1,095,009	+0.21(+0.92%)
Jun 28, 2007	23.20	23.59	22.94	23.01	1,590,008	-0.10(-0.44%)
Jun 27, 2007	22.59	23.18	22.39	23.11	1,864,010	+0.52(+2.28%)
Jun 26, 2007	22.94	22.98	22.44	22.59	1,710,527	-0.45(-1.97%)
Jun 25, 2007	23.36	23.41	22.86	23.05	2,450,056	-0.37(-1.60%)
Jun 22, 2007	23.51	23.85	23.18	23.42	3,168,953	+0.01(+0.06%)
Jun 21, 2007	22.91	23.41	22.78	23.41	1,643,874	+0.64(+2.79%)
Jun 20, 2007	22.97	23.48	22.72	22.77	3,223,364	-0.15(-0.67%)
Jun 19, 2007	22.57	22.95	22.51	22.93	2,343,275	+0.36(+1.58%)
Jun 18, 2007	22.40	22.57	22.14	22.57	1,128,789	+0.13(+0.59%)
Jun 15, 2007	22.33	22.62	22.28	22.44	851,069	+0.16(+0.71%)
Jun 14, 2007	21.71	22.32	21.70	22.28	1,597,852	+0.79(+3.65%)
Jun 13, 2007	21.18	21.55	21.18	21.49	2,178,004	+0.29(+1.35%)
Jun 12, 2007	21.37	21.53	21.19	21.21	1,213,125	-0.16(-0.76%)
Jun 11, 2007	21.26	21.63	21.08	21.37	1,098,410	+0.11(+0.52%)
Jun 08, 2007	21.00	21.30	20.78	21.26	976,426	+0.09(+0.44%)
Jun 07, 2007	21.83	22.01	21.06	21.17	1,566,609	-0.69(-3.17%)
Jun 06, 2007	22.41	22.41	21.71	21.86	1,494,450	-0.55(-2.44%)
Jun 05, 2007	22.73	22.75	22.28	22.41	1,546,843	-0.34(-1.49%)
Jun 04, 2007	22.08	22.80	21.92	22.75	1,334,415	+0.67(+3.04%)
Jun 01, 2007	22.10	22.39	21.95	22.08	1,125,615	+0.00(+0.02%)
May 31, 2007	21.85	22.36	21.71	22.07	2,348,490	+0.35(+1.62%)
May 30, 2007	21.19	21.73	21.06	21.72	1,126,522	+0.53(+2.50%)
May 29, 2007	21.11	21.26	20.86	21.19	1,188,527	+0.21(+1.01%)
May 25, 2007	20.78	21.04	20.74	20.98	853,336	+0.31(+1.49%)
May 24, 2007	21.41	21.54	20.56	20.67	983,241	-0.72(-3.36%)
May 23, 2007	21.59	21.74	21.34	21.39	1,401,295	-0.00(-0.02%)
May 22, 2007	21.79	21.97	21.35	21.39	1,489,258	-0.48(-2.20%)
May 21, 2007	21.70	22.13	21.62	21.87	1,851,768	-0.14(-0.62%)
May 18, 2007	21.70	22.01	21.65	22.01	1,517,597	+0.37(+1.71%)
May 17, 2007	21.29	21.72	21.09	21.64	610,983	+0.46(+2.17%)
May 16, 2007	21.26	21.36	20.84	21.18	1,160,302	-0.00(-0.02%)
May 15, 2007	21.43	21.60	21.09	21.19	1,553,381	-0.18(-0.83%)
May 14, 2007	21.83	21.96	21.15	21.36	1,311,545	-0.46(-2.12%)
May 11, 2007	20.89	21.84	20.80	21.83	1,409,910	+0.90(+4.32%)
May 10, 2007	21.43	21.52	20.85	20.92	756,304	-0.44(-2.04%)
May 09, 2007	21.48	21.55	21.02	21.36	1,667,611	-0.22(-1.02%)
May 08, 2007	21.37	21.59	21.15	21.58	1,068,711	+0.21(+0.97%)
May 07, 2007	21.53	21.70	21.26	21.37	1,009,449	-0.15(-0.72%)
May 04, 2007	21.53	21.92	21.35	21.53	1,287,259	+0.03(+0.12%)
May 03, 2007	21.23	21.56	20.95	21.50	1,029,717	+0.27(+1.27%)
May 02, 2007	20.98	21.58	20.98	21.23	2,351,255	+0.42(+2.04%)

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.