Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.85	20.46	19.56	19.71	780,929	+0.09(+0.44%)
Jul 30, 2007	19.86	20.19	19.30	19.63	1,188,946	-0.27(-1.36%)
Jul 27, 2007	20.73	20.88	19.88	19.90	667,002	-0.90(-4.31%)
Jul 26, 2007	21.10	21.41	20.47	20.79	778,485	-0.72(-3.36%)
Jul 25, 2007	21.35	21.76	20.90	21.52	896,313	+0.36(+1.71%)
Jul 24, 2007	21.29	21.39	21.06	21.16	648,627	-0.41(-1.90%)
Jul 23, 2007	21.54	21.77	21.26	21.57	588,934	-0.08(-0.36%)
Jul 20, 2007	21.76	21.76	21.30	21.64	605,331	-0.16(-0.75%)
Jul 19, 2007	21.68	21.93	21.59	21.81	334,737	+0.24(+1.12%)
Jul 18, 2007	21.62	22.00	21.23	21.57	433,007	-0.20(-0.93%)
Jul 17, 2007	21.58	21.98	21.58	21.77	307,495	+0.19(+0.88%)
Jul 16, 2007	21.86	21.86	21.48	21.58	300,835	-0.39(-1.77%)
Jul 13, 2007	22.04	22.08	21.82	21.97	130,635	-0.14(-0.62%)
Jul 12, 2007	21.73	22.13	21.54	22.10	391,248	+0.47(+2.19%)
Jul 11, 2007	21.44	21.69	21.22	21.63	320,953	+0.23(+1.07%)
Jul 10, 2007	21.86	21.86	21.39	21.40	466,804	-0.68(-3.10%)
Jul 09, 2007	21.97	22.15	21.84	22.09	238,561	+0.03(+0.16%)
Jul 06, 2007	21.89	22.19	21.71	22.05	245,780	+0.04(+0.18%)
Jul 05, 2007	22.20	22.22	21.86	22.01	266,648	-0.22(-0.97%)
Jul 03, 2007	22.25	22.35	22.06	22.23	133,397	-0.01(-0.04%)
Jul 02, 2007	21.81	22.28	21.60	22.24	357,211	+0.63(+2.91%)
Jun 29, 2007	21.82	22.13	21.60	21.61	510,330	-0.12(-0.57%)
Jun 28, 2007	21.65	22.07	21.56	21.73	453,594	+0.13(+0.62%)
Jun 27, 2007	21.02	21.61	20.83	21.60	584,542	+0.46(+2.18%)
Jun 26, 2007	21.12	21.30	20.88	21.14	387,503	+0.09(+0.45%)
Jun 25, 2007	21.24	21.41	20.82	21.04	604,647	-0.26(-1.23%)
Jun 22, 2007	21.48	21.53	21.22	21.31	1,170,868	-0.27(-1.24%)
Jun 21, 2007	21.15	21.62	20.95	21.57	485,244	+0.33(+1.56%)
Jun 20, 2007	21.71	21.84	21.24	21.24	358,168	-0.51(-2.36%)
Jun 19, 2007	21.80	21.88	21.50	21.76	394,843	-0.13(-0.61%)
Jun 18, 2007	21.95	22.02	21.77	21.89	353,989	-0.04(-0.20%)
Jun 15, 2007	21.97	22.33	21.81	21.93	813,132	+0.23(+1.07%)
Jun 14, 2007	21.63	22.10	21.55	21.70	410,628	+0.15(+0.68%)
Jun 13, 2007	21.35	21.63	21.16	21.55	722,139	+0.25(+1.17%)
Jun 12, 2007	21.40	21.66	21.15	21.30	653,662	-0.22(-1.04%)
Jun 11, 2007	21.41	21.60	21.02	21.53	737,162	+0.04(+0.20%)
Jun 08, 2007	21.12	21.51	20.93	21.48	474,710	+0.31(+1.47%)
Jun 07, 2007	21.61	21.75	21.13	21.17	678,353	-0.59(-2.71%)
Jun 06, 2007	22.07	22.07	21.65	21.76	439,390	-0.42(-1.88%)
Jun 05, 2007	22.46	22.46	21.82	22.18	434,845	-0.43(-1.91%)
Jun 04, 2007	22.52	22.68	22.32	22.61	597,133	+0.08(+0.36%)
Jun 01, 2007	22.42	22.76	22.20	22.53	780,636	+0.13(+0.60%)
May 31, 2007	22.75	22.81	22.26	22.40	671,933	-0.32(-1.42%)
May 30, 2007	22.80	22.93	22.15	22.72	885,241	-0.40(-1.75%)
May 29, 2007	23.02	23.46	22.82	23.13	1,037,995	+0.06(+0.28%)
May 25, 2007	21.37	23.38	21.37	23.06	2,163,660	+2.65(+13.00%)
May 24, 2007	20.41	20.73	20.22	20.41	710,477	-0.11(-0.55%)
May 23, 2007	20.58	20.79	20.43	20.52	251,339	+0.00(+0.02%)
May 22, 2007	20.50	20.60	20.25	20.51	295,652	+0.11(+0.53%)
May 21, 2007	19.92	20.44	19.89	20.41	826,346	+0.44(+2.18%)
May 18, 2007	20.03	20.20	19.91	19.97	433,641	+0.00(+0.00%)
May 17, 2007	20.22	20.27	19.83	19.97	262,574	-0.25(-1.21%)
May 16, 2007	20.24	20.26	19.83	20.22	343,748	+0.08(+0.41%)
May 15, 2007	20.31	20.76	20.10	20.14	730,711	-0.26(-1.27%)
May 14, 2007	20.49	20.70	20.31	20.39	678,277	-0.13(-0.63%)
May 11, 2007	20.39	20.67	20.31	20.52	450,934	+0.18(+0.89%)
May 10, 2007	20.53	20.84	20.17	20.34	1,040,228	-0.23(-1.13%)
May 09, 2007	19.18	20.79	19.10	20.58	1,128,707	+0.98(+5.01%)
May 08, 2007	19.81	20.01	19.43	19.59	243,934	-0.41(-2.07%)
May 07, 2007	20.00	20.17	19.84	20.01	292,936	+0.05(+0.26%)
May 04, 2007	19.93	19.95	19.70	19.95	239,659	+0.11(+0.54%)
May 03, 2007	19.87	19.95	19.55	19.85	661,919	-0.03(-0.15%)
May 02, 2007	19.57	19.91	19.49	19.88	341,373	+0.36(+1.83%)

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.