Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.01	20.51	19.90	19.94	2,429,603	+0.18(+0.93%)
Jul 30, 2007	20.07	20.07	19.58	19.76	2,947,656	-0.31(-1.55%)
Jul 27, 2007	20.07	20.73	20.07	20.07	3,255,537	-0.50(-2.43%)
Jul 26, 2007	20.89	20.92	19.95	20.57	2,306,982	-0.41(-1.95%)
Jul 25, 2007	21.38	21.47	20.75	20.98	1,668,753	-0.01(-0.06%)
Jul 24, 2007	21.07	21.34	20.96	20.99	1,955,814	-0.24(-1.12%)
Jul 23, 2007	22.01	22.10	21.19	21.23	2,054,670	-0.62(-2.85%)
Jul 20, 2007	22.20	22.32	21.82	21.85	1,570,225	-0.48(-2.13%)
Jul 19, 2007	22.27	22.47	22.22	22.33	650,092	+0.05(+0.25%)
Jul 18, 2007	22.12	22.33	21.97	22.27	1,886,139	-0.05(-0.25%)
Jul 17, 2007	22.41	22.47	22.13	22.33	1,723,838	+0.02(+0.08%)
Jul 16, 2007	22.40	22.60	22.29	22.31	1,458,647	-0.05(-0.25%)
Jul 13, 2007	22.07	22.42	22.07	22.36	1,424,973	+0.07(+0.33%)
Jul 12, 2007	21.87	22.31	21.80	22.29	1,330,052	+0.43(+1.98%)
Jul 11, 2007	21.80	21.89	21.56	21.86	1,004,629	-0.09(-0.39%)
Jul 10, 2007	22.42	22.28	21.85	21.94	1,384,559	-0.40(-1.78%)
Jul 09, 2007	22.42	22.48	22.28	22.34	1,346,938	-0.07(-0.33%)
Jul 06, 2007	22.39	22.58	22.17	22.41	870,525	-0.02(-0.11%)
Jul 05, 2007	22.33	22.52	22.18	22.43	1,109,223	+0.36(+1.63%)
Jul 03, 2007	22.32	22.42	22.00	22.07	660,189	-0.25(-1.12%)
Jul 02, 2007	21.76	22.39	21.75	22.33	1,527,764	+0.57(+2.61%)
Jun 29, 2007	21.83	22.11	21.57	21.76	1,792,881	+0.07(+0.31%)
Jun 28, 2007	21.79	22.09	21.68	21.69	1,935,649	-0.10(-0.48%)
Jun 27, 2007	21.58	22.01	21.48	21.79	2,614,386	+0.12(+0.56%)
Jun 26, 2007	21.70	21.92	21.59	21.67	1,640,228	+0.00(+0.00%)
Jun 25, 2007	21.89	22.09	21.48	21.67	2,697,379	-0.35(-1.61%)
Jun 22, 2007	21.91	22.26	21.89	22.03	2,080,552	-0.24(-1.07%)
Jun 21, 2007	22.32	22.42	21.89	22.26	2,986,805	+0.23(+1.05%)
Jun 20, 2007	22.75	22.75	22.03	22.03	1,255,459	-0.67(-2.96%)
Jun 19, 2007	22.36	22.70	22.19	22.70	1,483,828	+0.14(+0.62%)
Jun 18, 2007	23.08	23.19	22.46	22.56	1,356,446	-0.35(-1.54%)
Jun 15, 2007	23.00	23.17	22.86	22.92	1,162,832	+0.12(+0.54%)
Jun 14, 2007	23.10	23.18	22.65	22.79	1,028,237	-0.41(-1.76%)
Jun 13, 2007	22.91	23.26	22.75	23.20	1,474,484	+0.49(+2.15%)
Jun 12, 2007	22.90	23.03	22.59	22.72	1,913,189	-0.25(-1.09%)
Jun 11, 2007	23.18	23.18	22.90	22.97	1,301,198	-0.36(-1.54%)
Jun 08, 2007	23.14	23.34	22.90	23.33	2,686,500	+0.23(+1.00%)
Jun 07, 2007	24.16	23.74	23.09	23.09	2,158,701	-0.65(-2.72%)
Jun 06, 2007	23.48	24.02	23.73	23.74	2,129,263	-0.29(-1.19%)
Jun 05, 2007	24.32	24.44	23.97	24.03	2,039,260	-0.40(-1.62%)
Jun 04, 2007	24.25	24.53	24.25	24.42	1,467,106	+0.11(+0.45%)
Jun 01, 2007	24.46	24.59	24.19	24.31	1,298,903	-0.16(-0.65%)
May 31, 2007	24.77	24.86	24.37	24.47	1,914,501	-0.23(-0.91%)
May 30, 2007	24.33	24.74	24.30	24.70	2,217,260	+0.37(+1.53%)
May 29, 2007	24.05	24.78	24.05	24.33	1,611,105	+0.60(+2.55%)
May 25, 2007	24.16	24.18	23.54	23.72	1,674,321	-0.02(-0.10%)
May 24, 2007	24.17	24.23	23.49	23.75	2,085,491	-0.52(-2.16%)
May 23, 2007	24.15	24.82	24.22	24.27	2,683,711	+0.09(+0.38%)
May 22, 2007	23.80	24.44	23.64	24.18	3,576,369	+0.66(+2.83%)
May 21, 2007	23.58	23.78	23.44	23.51	2,161,560	-0.06(-0.26%)
May 18, 2007	23.92	24.01	23.40	23.58	1,874,409	-0.36(-1.50%)
May 17, 2007	24.47	24.59	23.87	23.94	2,065,385	-0.71(-2.90%)
May 16, 2007	25.00	25.08	24.47	24.65	1,158,406	-0.29(-1.15%)
May 15, 2007	25.62	25.63	24.88	24.94	951,997	-0.41(-1.61%)
May 14, 2007	25.58	25.70	25.30	25.34	612,155	-0.33(-1.28%)
May 11, 2007	25.57	26.05	25.62	25.67	571,661	+0.10(+0.41%)
May 10, 2007	25.98	26.08	25.57	25.57	1,506,780	-0.63(-2.40%)
May 09, 2007	26.00	26.28	25.99	26.20	1,331,527	+0.08(+0.30%)
May 08, 2007	26.05	26.27	26.02	26.12	641,828	-0.16(-0.60%)
May 07, 2007	26.63	26.64	25.55	26.28	1,698,099	+0.18(+0.70%)
May 04, 2007	26.44	26.45	26.09	26.09	1,024,630	-0.20(-0.77%)
May 03, 2007	26.69	26.78	26.28	26.30	632,319	+0.01(+0.02%)
May 02, 2007	26.19	26.52	26.11	26.29	1,228,080	+0.05(+0.21%)

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.