Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.12	19.45	18.80	18.86	2,922,056	-0.13(-0.71%)
Jul 30, 2007	19.16	19.16	18.70	18.99	2,745,758	+0.27(+1.46%)
Jul 27, 2007	19.36	19.52	18.46	18.72	2,625,589	-0.69(-3.53%)
Jul 26, 2007	19.73	19.73	18.84	19.40	3,591,563	-0.43(-2.16%)
Jul 25, 2007	20.37	20.51	19.64	19.83	2,809,539	-0.38(-1.86%)
Jul 24, 2007	20.36	20.62	20.12	20.21	2,416,471	-0.30(-1.46%)
Jul 23, 2007	20.89	20.92	20.46	20.51	1,593,597	-0.30(-1.44%)
Jul 20, 2007	21.17	21.21	20.71	20.81	1,599,226	-0.40(-1.89%)
Jul 19, 2007	21.19	21.36	21.05	21.21	1,568,748	+0.15(+0.71%)
Jul 18, 2007	21.09	21.14	20.70	21.06	1,346,278	-0.12(-0.58%)
Jul 17, 2007	21.43	21.44	21.12	21.18	1,073,916	-0.16(-0.75%)
Jul 16, 2007	21.45	21.68	21.32	21.34	1,110,606	-0.13(-0.62%)
Jul 13, 2007	21.07	21.56	21.05	21.48	799,225	+0.30(+1.41%)
Jul 12, 2007	21.08	21.21	20.95	21.18	1,383,744	+0.16(+0.78%)
Jul 11, 2007	21.00	21.12	20.85	21.01	982,287	-0.07(-0.34%)
Jul 10, 2007	21.38	21.41	21.01	21.08	1,497,022	-0.37(-1.71%)
Jul 09, 2007	21.65	21.65	21.38	21.45	1,251,731	-0.20(-0.93%)
Jul 06, 2007	21.58	21.76	21.38	21.65	873,576	-0.01(-0.02%)
Jul 05, 2007	21.64	21.82	21.59	21.66	923,661	+0.15(+0.69%)
Jul 03, 2007	21.76	21.78	21.38	21.51	757,173	-0.21(-0.95%)
Jul 02, 2007	21.17	21.71	21.27	21.71	1,538,853	+0.54(+2.55%)
Jun 29, 2007	21.53	21.76	21.01	21.17	2,434,230	-0.27(-1.27%)
Jun 28, 2007	21.17	21.82	21.17	21.44	2,946,357	-0.01(-0.02%)
Jun 27, 2007	20.93	21.50	20.84	21.45	1,491,680	+0.41(+1.96%)
Jun 26, 2007	21.20	21.30	20.80	21.04	1,860,911	-0.09(-0.41%)
Jun 25, 2007	21.27	21.41	20.97	21.13	2,077,364	-0.20(-0.92%)
Jun 22, 2007	21.25	21.42	21.20	21.32	1,885,759	-0.04(-0.17%)
Jun 21, 2007	21.38	21.46	21.06	21.36	1,700,561	-0.09(-0.43%)
Jun 20, 2007	21.97	21.97	21.42	21.45	1,676,489	-0.51(-2.32%)
Jun 19, 2007	21.86	21.96	21.69	21.96	1,140,890	-0.02(-0.09%)
Jun 18, 2007	22.38	22.38	21.92	21.98	1,674,936	-0.37(-1.64%)
Jun 15, 2007	22.54	22.55	22.29	22.35	1,491,485	+0.03(+0.14%)
Jun 14, 2007	22.42	22.58	22.20	22.32	2,173,069	-0.33(-1.46%)
Jun 13, 2007	22.41	22.74	22.33	22.64	1,633,781	+0.36(+1.62%)
Jun 12, 2007	22.66	22.66	22.23	22.28	2,572,390	-0.39(-1.73%)
Jun 11, 2007	23.05	23.05	22.66	22.68	2,074,646	-0.48(-2.07%)
Jun 08, 2007	22.88	23.23	22.79	23.15	3,061,593	+0.27(+1.19%)
Jun 07, 2007	23.54	23.54	22.84	22.88	1,615,339	-0.69(-2.91%)
Jun 06, 2007	23.62	23.81	23.45	23.57	2,056,980	-0.31(-1.29%)
Jun 05, 2007	24.11	24.19	23.82	23.88	2,240,431	-0.26(-1.07%)
Jun 04, 2007	24.07	24.40	24.05	24.13	1,215,629	+0.06(+0.26%)
Jun 01, 2007	24.04	24.26	23.88	24.07	1,863,046	+0.04(+0.15%)
May 31, 2007	24.36	24.47	23.99	24.04	1,979,912	-0.29(-1.19%)
May 30, 2007	23.89	24.34	23.85	24.32	2,254,797	+0.46(+1.92%)
May 29, 2007	23.51	24.00	23.43	23.87	1,782,483	+0.58(+2.48%)
May 25, 2007	23.44	23.58	23.15	23.29	939,773	+0.09(+0.38%)
May 24, 2007	23.78	23.73	23.03	23.20	2,281,975	-0.58(-2.43%)
May 23, 2007	24.08	24.26	23.77	23.78	1,100,213	-0.27(-1.14%)
May 22, 2007	23.82	24.16	23.76	24.05	2,248,585	+0.23(+0.97%)
May 21, 2007	23.72	23.98	23.72	23.82	1,809,939	+0.05(+0.22%)
May 18, 2007	24.09	24.09	23.75	23.77	1,927,109	-0.30(-1.26%)
May 17, 2007	24.29	24.34	24.00	24.07	1,710,462	-0.32(-1.31%)
May 16, 2007	24.64	24.68	24.29	24.39	1,264,550	-0.13(-0.55%)
May 15, 2007	24.96	25.05	24.50	24.52	1,365,294	-0.39(-1.55%)
May 14, 2007	25.15	25.17	24.87	24.91	1,455,517	-0.09(-0.37%)
May 11, 2007	24.95	25.17	24.95	25.00	1,464,113	+0.03(+0.10%)
May 10, 2007	25.25	25.42	24.98	24.98	1,455,960	-0.26(-1.04%)
May 09, 2007	25.10	25.45	25.10	25.24	1,900,125	+0.15(+0.60%)
May 08, 2007	25.00	25.22	24.99	25.09	1,386,850	-0.09(-0.37%)
May 07, 2007	25.22	25.32	25.14	25.18	1,939,533	+0.20(+0.80%)
May 04, 2007	25.13	25.13	24.92	24.98	1,975,058	+0.10(+0.39%)
May 03, 2007	24.72	24.96	24.68	24.89	1,380,638	+0.22(+0.90%)
May 02, 2007	24.64	24.73	24.50	24.66	1,288,622	+0.03(+0.10%)

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.