Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.69	22.36	21.48	21.67	2,516,842	+0.37(+1.76%)
Jul 30, 2007	20.79	21.45	20.75	21.29	1,252,923	+0.45(+2.17%)
Jul 27, 2007	21.00	21.42	20.61	20.84	1,502,741	-0.48(-2.27%)
Jul 26, 2007	22.03	22.41	21.14	21.32	2,376,238	-1.40(-6.18%)
Jul 25, 2007	23.13	23.33	22.06	22.73	1,561,529	-0.76(-3.25%)
Jul 24, 2007	24.19	24.37	23.27	23.49	1,168,908	-0.40(-1.67%)
Jul 23, 2007	24.15	24.38	23.71	23.89	891,843	+0.05(+0.20%)
Jul 20, 2007	23.85	24.09	23.53	23.84	1,322,553	-0.09(-0.39%)
Jul 19, 2007	24.04	24.26	23.73	23.94	1,581,472	+0.18(+0.76%)
Jul 18, 2007	22.67	23.82	22.67	23.76	1,842,497	+0.95(+4.17%)
Jul 17, 2007	22.77	23.24	22.70	22.81	939,399	-0.04(-0.17%)
Jul 16, 2007	22.88	23.24	22.56	22.84	1,641,014	+0.03(+0.14%)
Jul 13, 2007	22.86	23.00	22.57	22.81	968,032	-0.05(-0.20%)
Jul 12, 2007	22.10	22.95	22.10	22.86	1,526,135	+0.94(+4.27%)
Jul 11, 2007	22.18	22.24	21.78	21.92	865,815	-0.05(-0.25%)
Jul 10, 2007	22.56	22.62	21.95	21.98	1,221,226	-0.39(-1.74%)
Jul 09, 2007	21.99	22.43	21.99	22.37	1,619,423	+0.75(+3.46%)
Jul 06, 2007	20.97	21.72	20.83	21.62	1,464,162	+0.67(+3.20%)
Jul 05, 2007	20.93	21.03	20.50	20.95	1,446,389	+0.41(+1.97%)
Jul 03, 2007	20.89	20.89	20.47	20.54	614,947	-0.33(-1.57%)
Jul 02, 2007	20.90	21.07	20.71	20.87	993,765	+0.33(+1.60%)
Jun 29, 2007	20.28	20.82	20.28	20.54	877,747	+0.40(+1.98%)
Jun 28, 2007	20.09	20.36	20.07	20.15	961,452	+0.12(+0.62%)
Jun 27, 2007	19.59	20.28	19.51	20.02	1,605,051	+0.14(+0.71%)
Jun 26, 2007	20.85	20.86	19.73	19.88	2,346,697	-1.06(-5.07%)
Jun 25, 2007	21.07	21.68	20.90	20.94	918,526	-0.51(-2.36%)
Jun 22, 2007	21.46	21.60	21.11	21.45	967,568	+0.02(+0.11%)
Jun 21, 2007	21.32	21.68	20.97	21.42	956,941	-0.03(-0.15%)
Jun 20, 2007	22.01	22.07	21.40	21.46	1,008,566	-0.62(-2.79%)
Jun 19, 2007	21.69	22.12	21.53	22.07	1,000,363	+0.21(+0.96%)
Jun 18, 2007	21.85	22.10	21.63	21.86	1,306,560	+0.34(+1.56%)
Jun 15, 2007	21.25	21.62	21.25	21.53	1,213,765	+0.42(+2.00%)
Jun 14, 2007	20.88	21.51	20.76	21.10	1,047,914	+0.34(+1.65%)
Jun 13, 2007	20.54	20.86	20.49	20.76	880,012	+0.29(+1.41%)
Jun 12, 2007	20.72	20.91	20.41	20.47	1,236,451	-0.50(-2.38%)
Jun 11, 2007	20.96	21.25	20.70	20.97	1,239,844	+0.02(+0.11%)
Jun 08, 2007	20.76	21.14	20.43	20.95	1,550,766	+0.08(+0.37%)
Jun 07, 2007	21.92	22.20	20.86	20.87	1,763,919	-1.29(-5.81%)
Jun 06, 2007	22.39	22.44	21.67	22.16	1,756,997	-0.47(-2.07%)
Jun 05, 2007	22.91	22.91	22.31	22.63	995,364	-0.22(-0.96%)
Jun 04, 2007	22.56	22.91	22.36	22.84	1,800,814	+0.34(+1.49%)
Jun 01, 2007	22.36	22.91	22.25	22.51	1,720,767	+0.64(+2.93%)
May 31, 2007	21.46	21.99	21.38	21.87	1,396,844	+0.98(+4.71%)
May 30, 2007	20.64	20.91	20.51	20.89	632,638	+0.15(+0.71%)
May 29, 2007	20.95	21.35	20.69	20.74	788,133	-0.10(-0.49%)
May 25, 2007	20.62	21.00	20.57	20.84	955,739	+0.29(+1.40%)
May 24, 2007	21.25	21.48	20.49	20.55	1,233,084	-0.91(-4.25%)
May 23, 2007	21.46	22.06	21.36	21.46	1,466,410	+0.15(+0.70%)
May 22, 2007	21.55	21.96	21.22	21.32	1,298,665	-0.34(-1.59%)
May 21, 2007	20.67	21.80	20.67	21.66	1,160,394	+0.88(+4.24%)
May 18, 2007	20.76	21.00	20.52	20.78	1,415,885	+0.13(+0.64%)
May 17, 2007	20.71	20.87	20.45	20.64	1,188,740	-0.33(-1.58%)
May 16, 2007	21.16	21.30	20.71	20.98	1,022,582	-0.31(-1.45%)
May 15, 2007	21.16	21.81	21.16	21.28	901,820	+0.03(+0.15%)
May 14, 2007	21.64	21.71	20.94	21.25	1,263,191	-0.46(-2.12%)
May 11, 2007	21.66	22.15	21.39	21.71	1,074,029	+0.36(+1.68%)
May 10, 2007	21.85	22.03	21.32	21.35	1,065,827	-0.79(-3.56%)
May 09, 2007	21.97	22.20	21.67	22.14	1,287,319	-0.03(-0.14%)
May 08, 2007	22.37	22.37	21.77	22.17	962,890	-0.30(-1.35%)
May 07, 2007	22.27	22.67	22.25	22.48	924,577	+0.35(+1.59%)
May 04, 2007	22.45	22.62	21.99	22.13	1,287,869	-0.17(-0.77%)
May 03, 2007	22.47	22.57	22.06	22.30	1,228,997	+0.06(+0.28%)
May 02, 2007	21.30	22.42	21.23	22.24	1,760,857	+0.72(+3.34%)

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.