Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.16	22.41	21.35	21.41	207,139	-0.46(-2.09%)
Jul 30, 2007	21.72	22.16	21.19	21.86	180,398	+0.22(+1.00%)
Jul 27, 2007	21.59	22.39	21.08	21.65	317,592	+0.03(+0.12%)
Jul 26, 2007	22.10	22.22	20.91	21.62	373,817	-0.80(-3.58%)
Jul 25, 2007	22.46	22.60	22.00	22.42	230,784	+0.17(+0.77%)
Jul 24, 2007	22.93	23.11	22.16	22.25	230,662	-0.75(-3.26%)
Jul 23, 2007	23.49	23.49	22.86	23.00	251,680	-0.35(-1.51%)
Jul 20, 2007	23.75	23.83	23.02	23.35	230,481	-0.45(-1.88%)
Jul 19, 2007	23.91	23.94	23.57	23.80	263,110	+0.15(+0.62%)
Jul 18, 2007	23.74	23.91	23.42	23.66	231,284	-0.08(-0.33%)
Jul 17, 2007	23.77	23.97	23.62	23.73	323,402	+0.09(+0.36%)
Jul 16, 2007	24.17	24.19	23.30	23.65	403,452	-0.37(-1.54%)
Jul 13, 2007	24.00	24.30	23.91	24.02	265,069	-0.09(-0.36%)
Jul 12, 2007	23.42	24.11	23.26	24.10	233,949	+0.88(+3.79%)
Jul 11, 2007	23.31	23.51	22.98	23.22	119,215	+0.01(+0.04%)
Jul 10, 2007	23.71	23.76	23.05	23.22	174,802	-0.54(-2.29%)
Jul 09, 2007	24.04	24.04	23.41	23.76	176,964	-0.16(-0.65%)
Jul 06, 2007	23.95	24.01	23.43	23.91	123,552	+0.03(+0.14%)
Jul 05, 2007	23.94	24.03	23.54	23.88	102,642	+0.03(+0.14%)
Jul 03, 2007	23.99	24.04	23.73	23.85	44,674	-0.07(-0.29%)
Jul 02, 2007	23.79	23.98	23.49	23.91	190,354	+0.49(+2.10%)
Jun 29, 2007	23.44	23.72	23.22	23.42	209,101	+0.25(+1.08%)
Jun 28, 2007	22.88	23.48	22.85	23.17	200,796	+0.34(+1.51%)
Jun 27, 2007	22.41	22.91	22.18	22.83	118,774	+0.20(+0.88%)
Jun 26, 2007	22.67	22.81	22.35	22.63	204,855	+0.03(+0.11%)
Jun 25, 2007	22.44	23.11	22.44	22.60	266,832	-0.40(-1.72%)
Jun 22, 2007	23.28	23.40	22.78	23.00	379,292	-0.37(-1.59%)
Jun 21, 2007	23.32	23.61	23.19	23.37	203,317	-0.07(-0.29%)
Jun 20, 2007	23.82	23.98	23.40	23.44	185,364	-0.36(-1.52%)
Jun 19, 2007	23.92	23.92	23.48	23.80	171,444	-0.23(-0.97%)
Jun 18, 2007	24.07	24.24	23.95	24.04	152,884	-0.01(-0.04%)
Jun 15, 2007	24.41	24.41	23.97	24.04	248,466	+0.51(+2.16%)
Jun 14, 2007	23.10	23.66	23.10	23.54	296,141	+0.41(+1.75%)
Jun 13, 2007	23.29	23.42	22.95	23.13	208,563	-0.11(-0.48%)
Jun 12, 2007	23.44	23.66	23.05	23.24	163,904	-0.28(-1.17%)
Jun 11, 2007	23.84	23.84	23.39	23.52	168,452	-0.47(-1.94%)
Jun 08, 2007	23.37	24.09	23.32	23.98	105,822	+0.53(+2.24%)
Jun 07, 2007	23.91	24.04	23.36	23.46	227,653	-0.49(-2.05%)
Jun 06, 2007	24.14	24.44	23.92	23.95	206,367	-0.30(-1.24%)
Jun 05, 2007	24.41	24.65	24.10	24.25	190,396	-0.21(-0.85%)
Jun 04, 2007	24.14	24.57	24.14	24.46	193,381	+0.05(+0.21%)
Jun 01, 2007	23.67	24.74	23.67	24.41	455,709	+0.48(+2.02%)
May 31, 2007	24.03	24.56	23.66	23.92	359,455	-0.12(-0.50%)
May 30, 2007	23.85	24.37	23.60	24.04	459,714	+0.00(+0.00%)
May 29, 2007	23.88	24.63	23.63	24.04	428,496	+0.16(+0.69%)
May 25, 2007	23.89	24.34	23.59	23.88	411,697	+0.19(+0.80%)
May 24, 2007	24.40	24.66	23.50	23.69	224,353	-0.75(-3.07%)
May 23, 2007	24.18	25.09	24.18	24.44	282,646	-0.05(-0.21%)
May 22, 2007	24.22	24.73	24.16	24.49	221,572	+0.03(+0.11%)
May 21, 2007	24.21	24.50	23.79	24.47	292,177	-0.03(-0.11%)
May 18, 2007	24.13	24.49	23.79	24.49	179,764	+0.47(+1.97%)
May 17, 2007	24.40	24.49	23.73	24.02	168,317	-0.38(-1.56%)
May 16, 2007	24.17	24.43	23.71	24.40	196,760	+0.28(+1.18%)
May 15, 2007	24.51	25.16	24.08	24.11	199,020	-0.47(-1.89%)
May 14, 2007	25.22	25.25	24.47	24.58	250,897	-0.60(-2.40%)
May 11, 2007	24.87	25.35	24.84	25.18	94,495	+0.46(+1.85%)
May 10, 2007	25.61	25.61	24.72	24.72	277,205	-0.89(-3.47%)
May 09, 2007	25.04	25.79	25.00	25.61	429,033	+0.52(+2.06%)
May 08, 2007	24.94	25.25	24.79	25.10	377,883	+0.18(+0.73%)
May 07, 2007	24.27	24.98	24.27	24.91	532,957	+0.51(+2.08%)
May 04, 2007	23.54	24.45	23.54	24.41	468,924	+0.83(+3.51%)
May 03, 2007	23.92	24.13	23.23	23.58	377,768	-0.49(-2.04%)
May 02, 2007	23.46	24.07	23.41	24.07	412,719	+0.68(+2.91%)

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.