Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.39	19.41	18.64	18.75	1,601,233	-0.49(-2.52%)
Jul 30, 2007	19.03	21.04	18.73	19.24	1,319,151	+0.19(+1.01%)
Jul 27, 2007	18.49	19.27	18.40	19.04	1,833,207	+0.37(+1.98%)
Jul 26, 2007	18.73	18.95	18.13	18.67	1,548,659	-0.53(-2.77%)
Jul 25, 2007	18.87	19.49	18.83	19.20	1,046,286	+0.18(+0.97%)
Jul 24, 2007	19.59	20.08	18.95	19.02	1,563,717	-1.53(-7.42%)
Jul 23, 2007	20.76	20.81	20.38	20.55	1,534,769	-0.05(-0.22%)
Jul 20, 2007	21.47	21.50	19.83	20.59	1,917,455	-0.92(-4.30%)
Jul 19, 2007	21.15	21.59	21.13	21.52	756,675	+0.43(+2.05%)
Jul 18, 2007	21.35	21.49	20.86	21.08	1,249,572	-0.42(-1.97%)
Jul 17, 2007	22.00	22.05	21.45	21.51	1,402,750	-0.49(-2.21%)
Jul 16, 2007	22.22	22.41	21.93	21.99	703,971	-0.27(-1.21%)
Jul 13, 2007	22.09	22.49	22.07	22.26	597,785	+0.13(+0.59%)
Jul 12, 2007	21.88	23.00	21.88	22.13	1,378,345	+0.65(+3.05%)
Jul 11, 2007	21.95	21.95	21.28	21.48	1,465,839	-0.48(-2.18%)
Jul 10, 2007	22.61	22.61	21.92	21.95	697,870	-0.85(-3.72%)
Jul 09, 2007	22.48	22.96	22.48	22.80	445,904	+0.32(+1.44%)
Jul 06, 2007	22.49	22.57	22.38	22.48	399,821	-0.02(-0.07%)
Jul 05, 2007	22.94	23.04	22.40	22.49	381,777	-0.47(-2.05%)
Jul 03, 2007	22.89	23.06	22.89	22.96	96,580	+0.08(+0.34%)
Jul 02, 2007	22.88	23.02	22.76	22.89	901,935	+0.12(+0.51%)
Jun 29, 2007	23.09	23.14	22.76	22.77	450,707	-0.29(-1.24%)
Jun 28, 2007	22.87	23.09	22.87	23.06	397,484	+0.22(+0.98%)
Jun 27, 2007	22.73	22.98	22.53	22.83	778,094	-0.01(-0.03%)
Jun 26, 2007	22.05	23.13	22.00	22.84	884,410	+0.79(+3.60%)
Jun 25, 2007	22.52	22.47	21.99	22.05	799,513	-0.48(-2.12%)
Jun 22, 2007	22.34	22.73	21.89	22.52	5,123,167	+0.18(+0.83%)
Jun 21, 2007	22.36	22.42	22.03	22.34	616,607	+0.06(+0.28%)
Jun 20, 2007	22.92	22.99	22.25	22.28	390,475	-0.57(-2.50%)
Jun 19, 2007	22.65	23.04	22.50	22.85	964,893	-0.32(-1.36%)
Jun 18, 2007	23.03	23.22	22.97	23.16	431,495	+0.11(+0.47%)
Jun 15, 2007	23.29	23.30	23.06	23.06	217,045	-0.19(-0.83%)
Jun 14, 2007	23.28	23.37	23.08	23.25	217,695	-0.07(-0.30%)
Jun 13, 2007	23.20	23.35	23.09	23.32	361,656	+0.13(+0.56%)
Jun 12, 2007	23.23	23.30	23.15	23.19	269,100	-0.09(-0.40%)
Jun 11, 2007	23.26	23.40	23.19	23.28	227,902	-0.03(-0.13%)
Jun 08, 2007	23.42	23.49	23.29	23.31	191,472	-0.11(-0.46%)
Jun 07, 2007	23.68	23.68	23.41	23.42	164,601	-0.26(-1.11%)
Jun 06, 2007	23.53	23.88	23.42	23.68	371,392	+0.14(+0.59%)
Jun 05, 2007	23.53	23.63	23.42	23.54	231,584	-0.05(-0.20%)
Jun 04, 2007	23.50	23.65	23.43	23.59	301,553	+0.16(+0.69%)
Jun 01, 2007	22.90	23.43	22.90	23.43	961,259	+0.64(+2.81%)
May 31, 2007	22.80	22.96	22.46	22.79	692,677	+0.03(+0.14%)
May 30, 2007	23.03	23.07	22.49	22.76	368,147	-0.28(-1.20%)
May 29, 2007	22.79	23.11	22.69	23.03	240,632	+0.28(+1.22%)
May 25, 2007	22.79	22.86	22.52	22.76	171,741	-0.04(-0.17%)
May 24, 2007	23.11	23.11	22.74	22.79	182,515	-0.28(-1.20%)
May 23, 2007	23.28	23.36	23.05	23.07	143,572	-0.27(-1.16%)
May 22, 2007	23.23	23.38	23.11	23.34	135,134	+0.17(+0.73%)
May 21, 2007	23.34	23.35	23.16	23.17	179,530	-0.23(-0.99%)
May 18, 2007	23.40	23.46	23.11	23.40	155,709	+0.05(+0.20%)
May 17, 2007	23.33	23.44	23.11	23.36	152,010	+0.03(+0.13%)
May 16, 2007	23.51	23.51	23.30	23.33	148,764	-0.11(-0.46%)
May 15, 2007	23.29	23.58	23.23	23.43	386,580	+0.12(+0.50%)
May 14, 2007	23.65	23.65	23.25	23.32	170,573	-0.09(-0.39%)
May 11, 2007	23.41	23.46	23.30	23.41	287,274	+0.00(+0.00%)
May 10, 2007	23.65	23.65	23.35	23.41	220,291	-0.10(-0.43%)
May 09, 2007	23.53	23.88	23.47	23.51	220,291	+0.02(+0.10%)
May 08, 2007	23.57	23.63	23.40	23.49	267,023	-0.01(-0.03%)
May 07, 2007	23.56	23.87	23.38	23.50	364,512	+0.00(+0.00%)
May 04, 2007	22.39	24.64	22.39	23.50	860,265	+1.74(+8.00%)
May 03, 2007	21.84	22.04	21.65	21.75	178,881	-0.07(-0.32%)
May 02, 2007	21.69	22.06	21.69	21.82	122,802	+0.08(+0.35%)

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.