Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.05	23.17	22.29	22.33	5,838,065	-0.46(-2.03%)
Jul 30, 2007	22.56	22.93	22.28	22.79	5,831,986	+0.27(+1.20%)
Jul 27, 2007	22.64	22.83	22.35	22.52	10,526,109	-0.14(-0.62%)
Jul 26, 2007	22.70	23.04	22.34	22.66	8,490,762	-0.61(-2.60%)
Jul 25, 2007	23.13	23.48	22.87	23.27	7,134,916	+0.32(+1.40%)
Jul 24, 2007	23.29	23.66	22.81	22.95	11,303,367	-0.37(-1.57%)
Jul 23, 2007	23.47	23.59	23.29	23.31	4,810,683	+0.01(+0.06%)
Jul 20, 2007	23.64	23.73	23.15	23.30	6,272,251	-0.37(-1.58%)
Jul 19, 2007	23.72	23.86	23.54	23.68	7,469,367	+0.12(+0.49%)
Jul 18, 2007	23.50	23.87	23.25	23.56	8,375,045	-0.07(-0.30%)
Jul 17, 2007	23.43	23.86	22.99	23.63	9,896,587	+1.04(+4.59%)
Jul 16, 2007	22.60	22.82	22.55	22.59	3,343,962	-0.12(-0.54%)
Jul 13, 2007	22.52	22.92	22.45	22.72	4,251,700	+0.14(+0.63%)
Jul 12, 2007	22.09	22.60	21.96	22.57	3,563,826	+0.62(+2.81%)
Jul 11, 2007	21.81	21.98	21.69	21.96	4,215,024	+0.15(+0.68%)
Jul 10, 2007	22.16	22.18	21.80	21.81	4,402,845	-0.44(-2.00%)
Jul 09, 2007	22.39	22.43	22.21	22.25	4,575,209	-0.23(-1.03%)
Jul 06, 2007	22.56	22.57	22.35	22.48	2,287,876	-0.04(-0.17%)
Jul 05, 2007	22.70	22.70	22.41	22.52	2,683,559	-0.10(-0.43%)
Jul 03, 2007	22.59	22.77	22.50	22.62	1,155,063	+0.03(+0.14%)
Jul 02, 2007	22.23	22.59	22.23	22.59	4,416,956	+0.49(+2.21%)
Jun 29, 2007	22.50	22.52	21.98	22.10	4,728,958	-0.39(-1.75%)
Jun 28, 2007	22.47	22.63	22.27	22.49	3,773,667	-0.07(-0.31%)
Jun 27, 2007	22.36	22.58	22.22	22.56	2,963,970	+0.09(+0.40%)
Jun 26, 2007	22.54	22.64	22.37	22.47	2,932,867	+0.05(+0.23%)
Jun 25, 2007	22.56	22.80	22.34	22.42	2,593,941	-0.10(-0.46%)
Jun 22, 2007	22.88	22.88	22.48	22.52	3,886,764	-0.37(-1.60%)
Jun 21, 2007	22.93	22.97	22.66	22.89	2,365,086	-0.04(-0.20%)
Jun 20, 2007	23.40	23.40	22.90	22.93	3,517,646	-0.37(-1.60%)
Jun 19, 2007	23.22	23.40	23.15	23.31	2,589,415	+0.03(+0.11%)
Jun 18, 2007	23.21	23.35	23.20	23.28	1,915,962	+0.07(+0.31%)
Jun 15, 2007	23.12	23.37	23.12	23.21	3,629,500	+0.17(+0.75%)
Jun 14, 2007	22.99	23.15	22.89	23.04	2,708,571	+0.03(+0.11%)
Jun 13, 2007	22.70	23.04	22.65	23.01	3,202,591	+0.38(+1.68%)
Jun 12, 2007	22.89	22.97	22.60	22.63	4,047,554	-0.26(-1.12%)
Jun 11, 2007	22.81	22.93	22.68	22.89	3,392,137	+0.08(+0.34%)
Jun 08, 2007	22.61	22.83	22.54	22.81	3,291,453	+0.21(+0.94%)
Jun 07, 2007	22.86	22.86	22.60	22.60	4,691,490	-0.26(-1.13%)
Jun 06, 2007	23.09	23.09	22.84	22.86	4,342,879	-0.23(-1.00%)
Jun 05, 2007	23.24	23.33	23.03	23.09	3,823,225	-0.14(-0.61%)
Jun 04, 2007	23.30	23.30	23.15	23.23	3,634,343	-0.09(-0.39%)
Jun 01, 2007	22.92	23.50	22.92	23.32	5,040,168	+0.40(+1.74%)
May 31, 2007	23.05	23.09	22.86	22.92	3,604,333	-0.08(-0.34%)
May 30, 2007	22.99	23.06	22.81	23.00	2,917,677	+0.01(+0.06%)
May 29, 2007	23.03	23.06	22.92	22.99	3,257,586	-0.01(-0.03%)
May 25, 2007	22.96	23.05	22.82	22.99	2,489,135	+0.05(+0.20%)
May 24, 2007	23.12	23.21	22.92	22.95	3,662,435	-0.42(-1.82%)
May 23, 2007	23.49	23.53	23.37	23.37	3,478,653	-0.10(-0.44%)
May 22, 2007	23.53	23.53	23.25	23.48	4,063,555	-0.08(-0.33%)
May 21, 2007	23.59	23.69	23.50	23.55	3,549,183	-0.15(-0.65%)
May 18, 2007	23.75	23.78	23.66	23.71	2,822,133	+0.08(+0.33%)
May 17, 2007	23.62	23.82	23.61	23.63	3,019,897	+0.12(+0.49%)
May 16, 2007	23.25	23.53	23.28	23.51	2,313,509	+0.26(+1.14%)
May 15, 2007	23.33	23.53	23.20	23.25	4,196,071	-0.08(-0.33%)
May 14, 2007	23.59	23.59	23.28	23.33	3,185,658	-0.26(-1.09%)
May 11, 2007	23.60	23.68	23.38	23.59	3,666,008	+0.10(+0.44%)
May 10, 2007	23.71	23.77	23.48	23.48	4,185,707	-0.23(-0.95%)
May 09, 2007	23.45	23.80	23.39	23.71	3,588,642	+0.19(+0.79%)
May 08, 2007	23.44	23.59	23.41	23.52	2,180,061	-0.01(-0.03%)
May 07, 2007	23.39	23.55	23.34	23.53	2,423,482	+0.14(+0.58%)
May 04, 2007	23.44	23.48	23.34	23.39	2,944,306	+0.06(+0.25%)
May 03, 2007	23.32	23.46	23.06	23.33	4,060,813	+0.10(+0.44%)
May 02, 2007	22.93	23.24	22.92	23.23	3,862,538	+0.24(+1.06%)

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.