Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.88	22.56	21.81	21.88	1,622,400	+0.24(+1.11%)
Jul 30, 2007	21.84	22.07	21.58	21.64	1,403,500	-0.01(-0.05%)
Jul 27, 2007	21.80	22.19	21.40	21.65	1,590,966	-0.15(-0.69%)
Jul 26, 2007	22.39	22.58	21.50	21.80	1,536,900	-0.77(-3.41%)
Jul 25, 2007	22.60	22.65	22.25	22.57	950,200	+0.21(+0.94%)
Jul 24, 2007	22.70	22.82	22.34	22.36	943,087	-0.40(-1.76%)
Jul 23, 2007	22.60	22.94	22.53	22.76	1,826,400	+0.29(+1.29%)
Jul 20, 2007	22.82	22.90	22.29	22.47	1,192,200	-0.35(-1.53%)
Jul 19, 2007	22.80	22.84	22.56	22.82	749,100	+0.14(+0.62%)
Jul 18, 2007	22.15	22.68	22.15	22.68	886,700	+0.41(+1.84%)
Jul 17, 2007	22.18	22.74	22.18	22.27	917,200	+0.17(+0.77%)
Jul 16, 2007	22.63	22.78	22.06	22.10	978,000	-0.73(-3.20%)
Jul 13, 2007	22.76	22.87	22.45	22.83	680,900	+0.07(+0.31%)
Jul 12, 2007	22.35	22.76	22.28	22.76	1,023,400	+0.64(+2.89%)
Jul 11, 2007	22.25	22.49	22.08	22.12	717,700	-0.16(-0.72%)
Jul 10, 2007	22.53	22.70	22.24	22.28	992,144	-0.30(-1.33%)
Jul 09, 2007	22.59	22.70	22.37	22.58	927,324	+0.06(+0.27%)
Jul 06, 2007	22.44	22.70	22.32	22.52	708,400	+0.14(+0.63%)
Jul 05, 2007	22.65	22.83	22.32	22.38	802,900	-0.20(-0.89%)
Jul 03, 2007	22.50	22.70	22.43	22.58	530,700	+0.00(+0.00%)
Jul 02, 2007	22.50	22.58	22.14	22.58	838,300	+0.09(+0.40%)
Jun 29, 2007	22.21	22.50	22.02	22.49	1,423,100	+0.40(+1.81%)
Jun 28, 2007	22.29	22.50	22.08	22.09	1,132,200	-0.14(-0.63%)
Jun 27, 2007	21.83	22.32	21.83	22.23	1,328,200	+0.41(+1.88%)
Jun 26, 2007	22.09	22.58	21.82	21.82	1,543,820	-0.13(-0.59%)
Jun 25, 2007	21.88	22.11	21.72	21.95	1,241,293	+0.22(+1.01%)
Jun 22, 2007	22.10	22.26	21.71	21.73	1,370,100	-0.46(-2.07%)
Jun 21, 2007	22.05	22.37	22.03	22.19	1,249,301	+0.09(+0.41%)
Jun 20, 2007	22.59	22.75	22.00	22.10	1,566,300	-0.47(-2.08%)
Jun 19, 2007	22.18	22.80	22.18	22.57	1,736,900	+0.39(+1.76%)
Jun 18, 2007	22.64	22.68	22.18	22.18	1,723,400	-0.50(-2.20%)
Jun 15, 2007	22.42	22.88	22.42	22.68	1,336,100	+0.08(+0.35%)
Jun 14, 2007	22.20	22.64	22.04	22.60	1,437,900	+0.50(+2.26%)
Jun 13, 2007	22.01	22.16	21.81	22.10	1,088,800	+0.08(+0.36%)
Jun 12, 2007	22.07	22.23	22.00	22.02	938,800	-0.18(-0.81%)
Jun 11, 2007	21.99	22.40	21.95	22.20	1,159,700	+0.20(+0.91%)
Jun 08, 2007	22.04	22.31	21.93	22.00	1,184,500	-0.03(-0.14%)
Jun 07, 2007	22.57	22.63	22.03	22.03	1,281,900	-0.57(-2.52%)
Jun 06, 2007	22.82	22.98	22.47	22.60	1,054,400	-0.35(-1.53%)
Jun 05, 2007	22.87	23.04	22.81	22.95	2,202,700	+0.00(+0.00%)
Jun 04, 2007	22.75	23.01	22.71	22.95	1,139,500	+0.19(+0.83%)
Jun 01, 2007	23.01	23.03	22.72	22.76	799,800	-0.10(-0.44%)
May 31, 2007	22.98	23.09	22.75	22.86	1,178,555	+0.03(+0.13%)
May 30, 2007	22.41	22.86	22.24	22.83	2,202,700	+0.42(+1.87%)
May 29, 2007	22.44	22.74	22.29	22.41	871,100	+0.01(+0.04%)
May 25, 2007	22.08	22.49	22.00	22.40	1,020,600	+0.32(+1.45%)
May 24, 2007	22.36	22.49	22.01	22.08	1,071,700	-0.33(-1.47%)
May 23, 2007	22.47	22.68	22.38	22.41	636,500	-0.03(-0.13%)
May 22, 2007	22.21	22.76	22.19	22.44	1,057,800	+0.26(+1.17%)
May 21, 2007	22.23	22.49	22.14	22.18	1,006,100	-0.07(-0.31%)
May 18, 2007	22.10	22.27	22.02	22.25	780,600	+0.22(+1.00%)
May 17, 2007	21.91	22.32	21.88	22.03	896,628	-0.06(-0.27%)
May 16, 2007	22.00	22.13	21.88	22.09	1,371,400	-0.02(-0.09%)
May 15, 2007	22.36	22.61	22.11	22.11	782,800	-0.20(-0.90%)
May 14, 2007	22.11	22.39	22.09	22.31	687,700	+0.08(+0.36%)
May 11, 2007	22.10	22.50	22.10	22.23	708,900	+0.12(+0.54%)
May 10, 2007	22.44	22.60	21.95	22.11	735,800	-0.38(-1.69%)
May 09, 2007	22.43	22.64	22.27	22.49	1,006,700	+0.04(+0.18%)
May 08, 2007	22.30	22.50	22.27	22.45	1,059,500	+0.16(+0.72%)
May 07, 2007	22.13	22.37	22.05	22.29	1,352,700	+0.13(+0.59%)
May 04, 2007	22.22	22.34	22.04	22.16	897,500	-0.06(-0.27%)
May 03, 2007	22.55	22.73	22.09	22.22	2,490,945	-0.33(-1.46%)
May 02, 2007	22.72	22.72	21.40	22.55	1,736,700	+0.22(+0.99%)

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.