Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.55	19.60	19.13	19.18	2,402,034	-0.27(-1.38%)
Jul 30, 2007	19.07	19.51	18.99	19.45	2,005,270	+0.38(+2.02%)
Jul 27, 2007	19.46	19.51	19.07	19.07	3,340,228	-0.46(-2.36%)
Jul 26, 2007	20.01	20.03	19.37	19.53	3,122,450	-0.66(-3.27%)
Jul 25, 2007	20.12	20.33	20.03	20.19	2,074,462	+0.12(+0.60%)
Jul 24, 2007	20.28	20.47	20.06	20.07	2,252,355	-0.19(-0.93%)
Jul 23, 2007	20.16	20.37	20.10	20.25	1,253,619	+0.19(+0.94%)
Jul 20, 2007	20.38	20.40	20.06	20.07	1,711,013	-0.31(-1.52%)
Jul 19, 2007	20.10	20.46	20.07	20.38	1,791,841	+0.26(+1.31%)
Jul 18, 2007	20.05	20.18	19.98	20.11	2,027,358	+0.05(+0.27%)
Jul 17, 2007	20.14	20.23	20.05	20.06	1,916,135	-0.02(-0.08%)
Jul 16, 2007	19.95	20.37	19.95	20.07	2,311,892	-0.22(-1.09%)
Jul 13, 2007	20.41	20.45	20.24	20.30	1,307,179	-0.08(-0.41%)
Jul 12, 2007	20.15	20.38	20.13	20.38	1,483,876	+0.25(+1.23%)
Jul 11, 2007	19.98	20.17	19.89	20.13	1,679,463	+0.15(+0.77%)
Jul 10, 2007	20.54	20.58	19.98	19.98	1,782,756	-0.67(-3.24%)
Jul 09, 2007	20.79	20.87	20.60	20.65	1,412,623	-0.06(-0.30%)
Jul 06, 2007	20.58	20.73	20.50	20.71	1,601,276	+0.10(+0.49%)
Jul 05, 2007	20.53	20.66	20.51	20.61	1,349,261	+0.05(+0.26%)
Jul 03, 2007	20.56	20.66	20.47	20.56	939,676	+0.01(+0.06%)
Jul 02, 2007	20.68	20.80	20.49	20.54	1,956,584	+0.03(+0.14%)
Jun 29, 2007	20.69	20.81	20.42	20.51	2,277,222	-0.09(-0.43%)
Jun 28, 2007	20.45	20.79	20.35	20.60	2,201,426	+0.15(+0.76%)
Jun 27, 2007	20.21	20.55	20.12	20.45	2,104,728	+0.13(+0.64%)
Jun 26, 2007	20.56	20.60	20.32	20.32	3,556,724	-0.26(-1.28%)
Jun 25, 2007	20.49	20.82	20.38	20.58	2,757,342	+0.17(+0.84%)
Jun 22, 2007	20.24	20.55	20.21	20.41	2,543,495	+0.10(+0.52%)
Jun 21, 2007	20.35	20.37	20.16	20.30	2,291,068	-0.05(-0.23%)
Jun 20, 2007	20.58	20.63	20.35	20.35	1,950,367	-0.19(-0.92%)
Jun 19, 2007	20.56	20.64	20.49	20.54	2,299,458	-0.04(-0.20%)
Jun 18, 2007	20.58	20.65	20.53	20.58	1,484,115	+0.06(+0.29%)
Jun 15, 2007	20.76	20.84	20.43	20.52	2,427,140	-0.18(-0.87%)
Jun 14, 2007	20.86	20.89	20.68	20.70	2,406,816	+0.31(+1.50%)
Jun 13, 2007	20.15	20.40	20.13	20.40	1,745,455	+0.28(+1.37%)
Jun 12, 2007	20.28	20.40	20.09	20.12	1,795,667	-0.23(-1.11%)
Jun 11, 2007	20.22	20.42	20.18	20.35	2,022,815	+0.15(+0.75%)
Jun 08, 2007	19.99	20.20	19.99	20.20	2,046,967	+0.20(+0.98%)
Jun 07, 2007	20.44	20.45	20.00	20.00	3,212,117	-0.45(-2.19%)
Jun 06, 2007	20.65	20.68	20.44	20.45	2,592,838	-0.23(-1.13%)
Jun 05, 2007	20.61	20.73	20.59	20.68	2,278,895	-0.00(-0.02%)
Jun 04, 2007	20.67	20.75	20.59	20.69	1,575,692	+0.00(+0.02%)
Jun 01, 2007	20.77	20.85	20.61	20.68	2,186,123	+0.01(+0.06%)
May 31, 2007	20.64	20.80	20.59	20.67	2,952,211	+0.11(+0.55%)
May 30, 2007	20.24	20.56	20.10	20.56	3,172,186	+0.32(+1.57%)
May 29, 2007	20.30	20.49	20.21	20.24	2,301,849	-0.06(-0.31%)
May 25, 2007	20.18	20.34	20.16	20.30	1,893,458	+0.08(+0.39%)
May 24, 2007	20.45	20.49	20.22	20.22	2,236,096	-0.22(-1.06%)
May 23, 2007	20.39	20.52	20.37	20.44	2,427,379	+0.06(+0.29%)
May 22, 2007	20.14	20.51	20.12	20.38	2,135,194	+0.24(+1.18%)
May 21, 2007	20.12	20.23	20.03	20.14	3,139,429	+0.02(+0.10%)
May 18, 2007	20.10	20.16	20.02	20.12	2,143,802	+0.04(+0.19%)
May 17, 2007	20.05	20.20	20.05	20.08	3,291,021	-0.04(-0.19%)
May 16, 2007	20.16	20.21	20.07	20.12	3,164,535	-0.02(-0.10%)
May 15, 2007	20.16	20.25	20.11	20.14	2,635,877	-0.02(-0.10%)
May 14, 2007	20.11	20.29	19.96	20.16	1,710,068	+0.09(+0.44%)
May 11, 2007	20.02	20.10	19.89	20.07	2,910,129	+0.07(+0.36%)
May 10, 2007	20.39	20.41	20.00	20.00	2,340,106	-0.36(-1.79%)
May 09, 2007	20.40	20.50	20.28	20.37	1,753,850	-0.03(-0.16%)
May 08, 2007	20.33	20.41	20.20	20.40	2,102,437	+0.00(+0.02%)
May 07, 2007	20.33	20.43	20.17	20.40	2,008,469	+0.05(+0.27%)
May 04, 2007	20.32	20.46	20.14	20.34	2,631,812	+0.02(+0.10%)
May 03, 2007	19.69	20.50	19.67	20.32	3,920,394	+0.80(+4.11%)
May 02, 2007	19.17	19.53	19.15	19.52	2,251,994	+0.36(+1.86%)

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.