Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.93	24.32	23.71	23.80	1,480,840	+0.14(+0.57%)
Jul 30, 2007	23.84	24.03	23.30	23.66	3,643,975	-0.31(-1.29%)
Jul 27, 2007	24.46	24.59	23.85	23.97	2,064,448	-0.61(-2.48%)
Jul 26, 2007	24.68	25.07	24.25	24.58	2,280,600	-0.60(-2.39%)
Jul 25, 2007	25.68	25.87	24.95	25.18	1,533,271	-0.34(-1.33%)
Jul 24, 2007	25.96	26.04	25.29	25.52	960,688	-0.44(-1.68%)
Jul 23, 2007	26.31	26.40	25.63	25.96	1,149,009	-0.13(-0.48%)
Jul 20, 2007	26.21	26.30	25.80	26.08	1,330,372	-0.25(-0.96%)
Jul 19, 2007	25.96	26.58	25.88	26.34	2,613,788	+0.81(+3.19%)
Jul 18, 2007	25.40	26.10	25.13	25.52	3,896,481	+0.51(+2.05%)
Jul 17, 2007	24.83	25.27	24.41	25.01	2,049,275	+0.29(+1.18%)
Jul 16, 2007	25.35	25.47	24.53	24.72	1,254,327	-0.79(-3.11%)
Jul 13, 2007	25.45	25.67	25.26	25.51	641,088	+0.18(+0.73%)
Jul 12, 2007	25.05	25.44	24.98	25.33	845,634	+0.36(+1.44%)
Jul 11, 2007	24.71	25.03	24.62	24.97	656,981	+0.31(+1.26%)
Jul 10, 2007	24.78	25.03	24.62	24.66	836,651	-0.33(-1.32%)
Jul 09, 2007	25.19	25.25	24.81	24.99	789,698	-0.09(-0.35%)
Jul 06, 2007	24.73	25.26	24.73	25.08	1,006,732	+0.35(+1.41%)
Jul 05, 2007	24.83	25.00	24.59	24.73	610,850	-0.10(-0.39%)
Jul 03, 2007	24.90	25.00	24.64	24.83	331,896	+0.06(+0.23%)
Jul 02, 2007	24.20	24.87	24.32	24.77	1,006,216	+0.57(+2.36%)
Jun 29, 2007	24.13	24.30	23.98	24.20	600,220	+0.19(+0.81%)
Jun 28, 2007	24.03	24.29	24.00	24.00	415,799	+0.00(+0.00%)
Jun 27, 2007	23.87	24.08	23.64	24.00	758,016	+0.05(+0.20%)
Jun 26, 2007	24.11	24.37	23.90	23.95	1,099,097	-0.01(-0.04%)
Jun 25, 2007	24.16	24.36	23.79	23.96	1,021,386	-0.15(-0.60%)
Jun 22, 2007	24.18	24.27	23.95	24.11	943,469	-0.16(-0.68%)
Jun 21, 2007	24.12	24.34	23.98	24.27	507,029	+0.23(+0.97%)
Jun 20, 2007	24.49	24.55	24.04	24.04	726,436	-0.38(-1.55%)
Jun 19, 2007	24.42	24.50	24.24	24.42	630,871	-0.11(-0.43%)
Jun 18, 2007	24.63	24.68	24.50	24.52	489,588	-0.13(-0.51%)
Jun 15, 2007	24.70	24.87	24.56	24.65	987,433	+0.04(+0.16%)
Jun 14, 2007	23.55	24.66	23.44	24.61	2,116,562	+1.01(+4.27%)
Jun 13, 2007	23.74	23.74	23.42	23.60	988,258	-0.12(-0.49%)
Jun 12, 2007	23.76	23.86	23.26	23.72	959,981	-0.04(-0.16%)
Jun 11, 2007	23.96	24.12	23.73	23.76	875,559	-0.18(-0.77%)
Jun 08, 2007	23.59	24.04	23.51	23.94	853,298	+0.24(+1.02%)
Jun 07, 2007	24.02	24.12	23.50	23.70	1,287,337	-0.51(-2.12%)
Jun 06, 2007	24.55	24.56	24.07	24.21	971,953	-0.35(-1.42%)
Jun 05, 2007	24.42	24.58	24.16	24.56	1,065,763	+0.20(+0.84%)
Jun 04, 2007	24.48	24.58	24.20	24.36	1,497,336	-0.11(-0.44%)
Jun 01, 2007	24.18	24.49	24.12	24.47	1,690,133	+0.31(+1.28%)
May 31, 2007	24.42	24.56	24.14	24.16	3,021,847	-0.26(-1.07%)
May 30, 2007	24.11	24.46	24.01	24.42	789,492	+0.21(+0.88%)
May 29, 2007	23.96	24.32	23.95	24.20	596,195	+0.36(+1.50%)
May 25, 2007	23.45	23.97	23.33	23.85	615,062	+0.34(+1.44%)
May 24, 2007	23.79	24.20	23.34	23.51	882,064	-0.20(-0.86%)
May 23, 2007	23.97	24.22	23.70	23.71	510,744	-0.26(-1.09%)
May 22, 2007	23.98	24.07	23.70	23.97	631,181	-0.07(-0.28%)
May 21, 2007	23.25	24.06	23.15	24.04	532,056	+0.14(+0.57%)
May 18, 2007	23.70	24.07	23.68	23.90	578,961	+0.23(+0.98%)
May 17, 2007	23.43	23.76	23.25	23.67	820,349	+0.24(+1.03%)
May 16, 2007	23.37	23.55	23.16	23.43	857,296	+0.10(+0.42%)
May 15, 2007	23.71	23.76	23.33	23.33	874,324	-0.34(-1.43%)
May 14, 2007	23.98	24.07	23.67	23.67	797,542	-0.31(-1.29%)
May 11, 2007	23.70	24.04	23.61	23.98	427,770	+0.29(+1.23%)
May 10, 2007	23.97	23.97	23.61	23.69	547,278	-0.28(-1.17%)
May 09, 2007	23.70	24.00	23.63	23.97	656,568	+0.07(+0.28%)
May 08, 2007	23.97	23.99	23.76	23.90	741,194	-0.24(-1.00%)
May 07, 2007	23.80	24.30	23.80	24.15	661,935	+0.24(+1.01%)
May 04, 2007	24.20	24.40	23.85	23.90	829,844	-0.18(-0.76%)
May 03, 2007	23.86	24.18	23.77	24.09	1,499,623	+0.23(+0.98%)
May 02, 2007	23.61	23.93	23.58	23.86	720,950	+0.24(+1.03%)

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.