Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.18	19.32	19.07	19.07	24,285	-0.06(-0.32%)
Jul 30, 2007	19.06	19.13	18.97	19.13	13,327	+0.08(+0.41%)
Jul 27, 2007	19.17	19.23	19.05	19.05	48,866	-0.11(-0.56%)
Jul 26, 2007	19.32	19.32	19.04	19.16	20,435	-0.47(-2.37%)
Jul 25, 2007	19.70	19.73	19.57	19.63	15,104	+0.07(+0.35%)
Jul 24, 2007	19.77	19.83	19.56	19.56	22,508	-0.29(-1.45%)
Jul 23, 2007	19.81	19.89	19.80	19.85	20,435	+0.15(+0.74%)
Jul 20, 2007	19.87	19.87	19.70	19.70	11,254	-0.19(-0.95%)
Jul 19, 2007	19.90	19.93	19.87	19.89	26,062	+0.15(+0.75%)
Jul 18, 2007	19.85	19.85	19.71	19.74	8,884	-0.08(-0.41%)
Jul 17, 2007	19.88	19.92	19.82	19.82	12,142	-0.11(-0.54%)
Jul 16, 2007	19.90	19.95	19.86	19.93	10,958	-0.03(-0.17%)
Jul 13, 2007	19.92	19.97	19.89	19.97	7,404	+0.04(+0.22%)
Jul 12, 2007	19.85	19.92	19.85	19.92	6,811	+0.20(+0.99%)
Jul 11, 2007	19.66	19.73	19.66	19.73	20,435	+0.17(+0.85%)
Jul 10, 2007	19.67	19.70	19.56	19.56	4,146	-0.13(-0.65%)
Jul 09, 2007	19.69	19.71	19.62	19.69	14,215	+0.05(+0.26%)
Jul 06, 2007	19.56	19.64	19.54	19.64	2,369	+0.04(+0.19%)
Jul 05, 2007	19.60	19.61	19.55	19.60	16,288	+0.02(+0.09%)
Jul 03, 2007	19.58	19.58	19.53	19.58	33,170	+0.08(+0.42%)
Jul 02, 2007	19.47	19.54	19.47	19.50	28,727	+0.14(+0.73%)
Jun 29, 2007	19.43	19.53	19.35	19.36	42,647	-0.05(-0.26%)
Jun 28, 2007	19.38	19.41	19.38	19.41	15,104	+0.04(+0.21%)
Jun 27, 2007	19.20	19.37	19.19	19.37	7,700	+0.15(+0.79%)
Jun 26, 2007	19.31	19.32	19.22	19.22	9,773	+0.04(+0.19%)
Jun 25, 2007	19.23	19.34	19.14	19.18	7,404	-0.03(-0.18%)
Jun 22, 2007	19.33	19.35	19.21	19.22	10,365	-0.15(-0.76%)
Jun 21, 2007	19.27	19.38	19.25	19.36	14,808	+0.04(+0.18%)
Jun 20, 2007	19.45	19.49	19.29	19.33	43,239	-0.14(-0.73%)
Jun 19, 2007	19.43	19.48	19.41	19.47	19,546	-0.11(-0.59%)
Jun 18, 2007	19.61	19.61	19.58	19.58	21,619	+0.00(+0.00%)
Jun 15, 2007	19.62	19.69	19.58	19.58	14,215	+0.09(+0.45%)
Jun 14, 2007	19.47	19.50	19.46	19.50	2,665	+0.08(+0.42%)
Jun 13, 2007	19.28	19.41	19.28	19.41	19,546	+0.16(+0.84%)
Jun 12, 2007	19.35	19.39	19.25	19.25	7,996	-0.21(-1.09%)
Jun 11, 2007	19.35	19.49	19.34	19.47	29,616	+0.15(+0.77%)
Jun 08, 2007	19.22	19.32	19.20	19.32	53,309	+0.04(+0.19%)
Jun 07, 2007	19.44	19.49	19.25	19.28	17,473	-0.19(-0.99%)
Jun 06, 2007	19.60	19.60	19.40	19.47	101,287	-0.22(-1.13%)
Jun 05, 2007	19.78	19.78	19.66	19.70	13,623	-0.09(-0.46%)
Jun 04, 2007	19.79	19.80	19.78	19.79	30,504	-0.01(-0.07%)
Jun 01, 2007	19.72	19.80	19.47	19.80	114,318	+0.11(+0.57%)
May 31, 2007	19.71	19.74	19.69	19.69	16,288	-0.00(-0.02%)
May 30, 2007	19.50	19.69	19.50	19.69	11,254	+0.13(+0.67%)
May 29, 2007	19.58	19.61	19.56	19.56	11,846	+0.02(+0.09%)
May 25, 2007	19.47	19.54	19.47	19.54	26,358	+0.15(+0.77%)
May 24, 2007	19.54	19.56	19.38	19.39	22,804	-0.12(-0.62%)
May 23, 2007	19.72	19.72	19.52	19.52	26,062	+0.03(+0.17%)
May 22, 2007	19.52	19.53	19.48	19.48	12,438	+0.01(+0.03%)
May 21, 2007	19.54	19.55	19.48	19.48	19,842	-0.14(-0.72%)
May 18, 2007	19.50	19.64	19.50	19.62	15,104	+0.06(+0.31%)
May 17, 2007	19.53	19.56	19.49	19.56	18,658	-0.05(-0.24%)
May 16, 2007	19.50	19.60	19.47	19.60	11,550	+0.14(+0.73%)
May 15, 2007	19.42	19.55	19.42	19.46	8,588	-0.00(-0.02%)
May 14, 2007	19.48	19.51	19.42	19.47	20,139	-0.03(-0.17%)
May 11, 2007	19.39	19.50	19.39	19.50	14,511	+0.15(+0.79%)
May 10, 2007	19.53	19.53	19.35	19.35	9,181	-0.27(-1.38%)
May 09, 2007	19.59	19.63	19.57	19.62	3,850	+0.11(+0.57%)
May 08, 2007	19.62	19.62	19.45	19.51	108,987	-0.15(-0.76%)
May 07, 2007	19.66	19.68	19.64	19.65	2,369	+0.02(+0.09%)
May 04, 2007	19.61	19.64	19.60	19.64	7,404	+0.06(+0.31%)
May 03, 2007	19.58	19.58	19.56	19.58	16,585	+0.03(+0.14%)
May 02, 2007	19.51	19.56	19.51	19.55	18,658	+0.07(+0.38%)

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.