Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.80	24.06	23.23	23.27	807,444	+0.19(+0.83%)
Jul 30, 2007	22.89	23.22	22.64	23.07	998,677	+0.43(+1.91%)
Jul 27, 2007	23.01	23.46	22.27	22.64	1,513,049	-0.79(-3.38%)
Jul 26, 2007	23.80	23.88	22.77	23.43	1,855,263	-1.58(-6.31%)
Jul 25, 2007	24.76	25.15	24.45	25.01	885,521	+0.32(+1.30%)
Jul 24, 2007	25.45	25.48	24.60	24.69	1,062,529	-1.64(-6.23%)
Jul 23, 2007	26.29	26.43	26.03	26.33	968,125	+1.07(+4.24%)
Jul 20, 2007	25.70	25.92	25.17	25.26	986,068	-0.02(-0.10%)
Jul 19, 2007	25.37	25.49	25.13	25.28	693,157	+0.34(+1.36%)
Jul 18, 2007	24.47	25.00	24.47	24.94	590,832	+0.45(+1.82%)
Jul 17, 2007	24.70	24.85	24.39	24.50	694,612	-0.40(-1.61%)
Jul 16, 2007	25.08	25.16	24.75	24.90	558,179	-0.36(-1.42%)
Jul 13, 2007	25.09	25.41	25.03	25.26	939,351	+0.56(+2.25%)
Jul 12, 2007	24.27	24.73	24.14	24.70	972,004	+0.81(+3.39%)
Jul 11, 2007	23.54	24.12	23.54	23.89	1,235,172	+1.09(+4.80%)
Jul 10, 2007	23.02	23.26	22.77	22.80	1,170,996	-0.47(-2.02%)
Jul 09, 2007	23.14	23.41	23.11	23.27	1,263,461	-0.12(-0.53%)
Jul 06, 2007	22.90	23.45	22.89	23.39	835,410	+0.28(+1.23%)
Jul 05, 2007	23.07	23.24	22.75	23.11	1,469,565	-0.76(-3.19%)
Jul 03, 2007	23.92	23.97	23.78	23.87	256,216	+0.11(+0.47%)
Jul 02, 2007	23.70	23.95	23.50	23.75	1,244,709	+0.53(+2.29%)
Jun 29, 2007	23.22	23.50	23.15	23.22	1,108,438	+0.57(+2.51%)
Jun 28, 2007	22.65	22.89	22.58	22.65	814,234	-0.14(-0.62%)
Jun 27, 2007	22.28	22.83	22.00	22.80	878,085	+0.42(+1.88%)
Jun 26, 2007	22.72	22.72	22.30	22.38	824,094	-0.45(-1.98%)
Jun 25, 2007	22.86	23.21	22.73	22.83	560,604	+0.02(+0.11%)
Jun 22, 2007	22.95	23.02	22.70	22.80	633,993	-0.56(-2.38%)
Jun 21, 2007	23.01	23.39	22.89	23.36	594,065	+0.66(+2.89%)
Jun 20, 2007	23.58	23.63	22.66	22.70	799,523	-0.71(-3.04%)
Jun 19, 2007	23.43	23.67	23.09	23.41	624,456	+0.00(+0.00%)
Jun 18, 2007	23.36	23.55	23.27	23.41	692,996	+0.29(+1.26%)
Jun 15, 2007	22.59	23.20	22.57	23.12	1,264,107	+1.06(+4.82%)
Jun 14, 2007	21.61	22.15	21.58	22.06	808,091	+0.58(+2.68%)
Jun 13, 2007	21.18	21.50	21.11	21.48	1,004,335	+0.12(+0.58%)
Jun 12, 2007	21.54	21.77	21.32	21.36	752,483	-0.19(-0.89%)
Jun 11, 2007	20.95	21.70	20.93	21.55	611,265	+0.19(+0.87%)
Jun 08, 2007	20.95	21.37	20.88	21.37	963,275	+0.25(+1.17%)
Jun 07, 2007	21.64	21.80	21.03	21.12	1,103,750	-0.45(-2.07%)
Jun 06, 2007	21.74	21.76	21.51	21.57	1,035,533	-0.53(-2.41%)
Jun 05, 2007	21.89	22.13	21.84	22.10	1,417,675	-0.47(-2.08%)
Jun 04, 2007	22.03	22.69	22.06	22.57	1,710,748	-0.24(-1.03%)
Jun 01, 2007	22.45	22.81	22.37	22.80	792,653	+0.30(+1.35%)
May 31, 2007	22.15	22.65	22.18	22.50	1,033,351	-0.33(-1.44%)
May 30, 2007	22.20	22.85	22.10	22.83	714,657	+0.44(+1.96%)
May 29, 2007	22.53	22.55	22.14	22.39	613,302	-0.28(-1.26%)
May 25, 2007	22.48	22.72	22.46	22.67	576,446	+0.48(+2.15%)
May 24, 2007	22.93	23.01	22.06	22.20	1,227,574	-0.74(-3.21%)
May 23, 2007	23.11	23.15	22.85	22.93	1,214,965	+0.20(+0.90%)
May 22, 2007	23.46	23.51	22.59	22.73	2,116,491	-1.52(-6.28%)
May 21, 2007	24.62	24.65	24.22	24.25	1,329,091	-0.12(-0.48%)
May 18, 2007	24.16	24.50	24.04	24.37	835,086	+0.67(+2.82%)
May 17, 2007	23.44	23.74	23.33	23.70	599,400	-0.11(-0.47%)
May 16, 2007	23.70	23.81	23.41	23.81	851,251	+0.43(+1.83%)
May 15, 2007	23.12	23.60	23.03	23.38	901,686	+0.26(+1.12%)
May 14, 2007	23.14	23.32	23.01	23.12	599,885	+0.17(+0.76%)
May 11, 2007	22.59	22.95	22.58	22.95	383,273	+0.52(+2.32%)
May 10, 2007	22.76	22.80	22.23	22.43	887,138	-0.46(-2.00%)
May 09, 2007	22.89	22.90	22.64	22.89	848,342	+0.27(+1.20%)
May 08, 2007	22.62	22.69	22.46	22.62	950,505	+0.06(+0.25%)
May 07, 2007	22.59	22.68	22.51	22.56	242,121	-0.10(-0.44%)
May 04, 2007	22.95	23.04	22.59	22.66	798,230	-0.14(-0.60%)
May 03, 2007	22.65	22.82	22.41	22.80	1,302,742	+0.95(+4.36%)
May 02, 2007	21.55	21.86	21.55	21.84	772,722	+0.53(+2.47%)

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.