Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.94	21.41	20.77	20.79	182,870	+0.10(+0.48%)
Jul 30, 2007	20.75	20.84	20.00	20.69	179,362	-0.07(-0.34%)
Jul 27, 2007	20.89	21.07	20.43	20.76	156,876	-0.16(-0.75%)
Jul 26, 2007	21.67	21.67	20.58	20.91	165,703	-1.15(-5.21%)
Jul 25, 2007	22.18	22.34	21.60	22.06	122,912	+0.01(+0.03%)
Jul 24, 2007	22.43	22.69	21.85	22.06	151,495	-0.63(-2.78%)
Jul 23, 2007	23.06	23.26	22.68	22.69	159,706	-0.31(-1.36%)
Jul 20, 2007	23.41	23.44	22.93	23.00	97,104	-0.46(-1.97%)
Jul 19, 2007	23.36	23.52	22.97	23.46	83,204	+0.21(+0.92%)
Jul 18, 2007	23.60	23.69	22.84	23.25	111,727	-0.43(-1.83%)
Jul 17, 2007	23.65	24.10	23.58	23.68	80,451	+0.04(+0.15%)
Jul 16, 2007	23.95	23.96	23.31	23.65	64,670	-0.44(-1.83%)
Jul 13, 2007	23.96	24.13	23.60	24.09	58,264	-0.04(-0.15%)
Jul 12, 2007	23.95	24.23	23.41	24.12	99,350	+0.38(+1.59%)
Jul 11, 2007	23.39	23.95	23.36	23.75	94,774	+0.30(+1.27%)
Jul 10, 2007	24.53	24.53	23.40	23.45	104,981	-0.65(-2.71%)
Jul 09, 2007	24.27	24.39	24.00	24.10	116,742	-0.18(-0.73%)
Jul 06, 2007	24.39	24.57	24.27	24.28	66,061	-0.17(-0.70%)
Jul 05, 2007	25.32	25.32	24.34	24.45	108,788	-0.87(-3.45%)
Jul 03, 2007	24.31	25.42	24.24	25.32	87,856	+1.00(+4.11%)
Jul 02, 2007	24.61	24.94	24.07	24.32	129,883	-0.13(-0.52%)
Jun 29, 2007	24.47	25.52	24.12	24.45	137,285	+0.09(+0.38%)
Jun 28, 2007	24.51	24.51	24.11	24.36	152,403	-0.10(-0.41%)
Jun 27, 2007	23.94	24.57	23.61	24.46	77,796	+0.36(+1.50%)
Jun 26, 2007	24.32	25.04	23.82	24.09	197,807	-0.01(-0.03%)
Jun 25, 2007	23.04	24.79	22.99	24.10	164,738	+0.72(+3.07%)
Jun 22, 2007	24.09	24.35	23.38	23.38	468,312	-0.71(-2.95%)
Jun 21, 2007	23.85	24.18	23.21	24.09	78,669	+0.21(+0.89%)
Jun 20, 2007	24.83	25.11	23.80	23.88	91,164	-0.81(-3.28%)
Jun 19, 2007	24.87	25.22	24.68	24.69	103,282	-0.33(-1.33%)
Jun 18, 2007	25.38	25.38	24.88	25.02	34,239	-0.34(-1.34%)
Jun 15, 2007	25.76	25.79	25.12	25.36	134,562	+0.19(+0.76%)
Jun 14, 2007	25.58	25.90	25.14	25.17	46,357	-0.33(-1.31%)
Jun 13, 2007	24.86	25.83	24.69	25.51	88,769	+0.65(+2.63%)
Jun 12, 2007	24.88	25.40	24.75	24.85	130,194	-0.21(-0.85%)
Jun 11, 2007	24.55	25.43	24.55	25.07	52,502	+0.40(+1.61%)
Jun 08, 2007	24.31	24.70	24.22	24.67	130,306	+0.13(+0.52%)
Jun 07, 2007	24.68	25.36	24.37	24.54	132,456	-0.21(-0.86%)
Jun 06, 2007	25.34	25.49	24.31	24.75	62,716	-0.79(-3.08%)
Jun 05, 2007	25.64	25.78	25.24	25.54	104,430	-0.23(-0.88%)
Jun 04, 2007	25.49	25.88	25.37	25.77	106,807	+0.10(+0.39%)
Jun 01, 2007	25.50	25.80	25.37	25.67	57,505	+0.34(+1.35%)
May 31, 2007	25.78	25.80	24.90	25.33	154,097	-0.33(-1.27%)
May 30, 2007	24.88	25.84	24.48	25.66	189,186	+0.54(+2.15%)
May 29, 2007	24.57	25.17	24.38	25.12	62,541	+0.59(+2.40%)
May 25, 2007	24.66	24.73	24.23	24.53	45,768	-0.13(-0.52%)
May 24, 2007	25.01	25.01	23.96	24.66	110,331	-0.33(-1.31%)
May 23, 2007	25.76	25.76	24.82	24.98	89,863	-0.78(-3.03%)
May 22, 2007	25.47	25.85	25.07	25.76	84,302	+0.43(+1.71%)
May 21, 2007	25.08	25.44	25.08	25.33	66,424	-0.14(-0.56%)
May 18, 2007	25.47	25.54	24.88	25.47	79,504	+0.11(+0.45%)
May 17, 2007	25.85	26.26	25.30	25.36	129,722	-0.65(-2.48%)
May 16, 2007	25.02	26.02	24.69	26.00	119,581	+0.92(+3.68%)
May 15, 2007	25.13	25.82	25.01	25.08	149,702	-0.22(-0.87%)
May 14, 2007	24.96	25.42	24.95	25.30	140,241	+0.27(+1.08%)
May 11, 2007	24.74	25.44	24.56	25.03	84,668	+0.54(+2.20%)
May 10, 2007	24.77	24.83	24.20	24.49	197,249	-0.34(-1.37%)
May 09, 2007	25.03	25.07	24.77	24.83	168,992	-0.04(-0.17%)
May 08, 2007	25.22	25.44	24.66	24.88	201,201	-0.61(-2.39%)
May 07, 2007	24.79	26.05	24.13	25.49	214,795	-0.67(-2.58%)
May 04, 2007	25.55	26.32	25.55	26.16	137,417	+0.52(+2.02%)
May 03, 2007	25.30	25.87	25.26	25.64	132,208	+0.55(+2.21%)
May 02, 2007	25.18	25.73	25.02	25.09	138,965	-0.03(-0.11%)

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.