Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.57	21.65	21.33	21.41	2,500,040	+0.17(+0.80%)
Jul 30, 2007	21.26	21.32	21.03	21.24	2,470,206	+0.28(+1.35%)
Jul 27, 2007	21.29	21.30	20.92	20.96	4,020,915	-0.24(-1.11%)
Jul 26, 2007	21.44	21.56	21.13	21.20	4,262,412	-0.53(-2.43%)
Jul 25, 2007	21.84	21.90	21.48	21.72	3,965,628	+0.06(+0.26%)
Jul 24, 2007	22.00	22.02	21.65	21.67	2,313,234	-0.27(-1.24%)
Jul 23, 2007	21.96	22.08	21.92	21.94	2,582,036	-0.14(-0.63%)
Jul 20, 2007	22.27	22.32	22.00	22.08	9,037,273	-0.02(-0.07%)
Jul 19, 2007	22.07	22.15	21.56	22.09	6,847,081	+0.20(+0.91%)
Jul 18, 2007	21.93	22.02	21.71	21.89	4,189,191	-0.01(-0.05%)
Jul 17, 2007	21.91	22.07	21.88	21.90	4,258,902	-0.10(-0.44%)
Jul 16, 2007	22.02	22.08	21.90	22.00	5,765,244	+0.19(+0.89%)
Jul 13, 2007	21.79	21.86	21.72	21.81	15,011,748	+0.01(+0.02%)
Jul 12, 2007	21.67	21.84	21.62	21.80	8,241,885	+0.47(+2.19%)
Jul 11, 2007	21.36	21.41	21.26	21.33	4,978,241	+0.10(+0.46%)
Jul 10, 2007	21.43	21.51	21.24	21.24	4,339,946	-0.17(-0.79%)
Jul 09, 2007	21.64	21.65	21.39	21.41	3,928,528	-0.05(-0.24%)
Jul 06, 2007	21.49	21.51	21.39	21.46	3,317,267	+0.06(+0.29%)
Jul 05, 2007	21.69	21.63	21.28	21.40	5,998,849	+0.32(+1.53%)
Jul 03, 2007	21.13	21.14	21.06	21.07	2,780,249	+0.04(+0.17%)
Jul 02, 2007	21.10	21.17	20.93	21.04	4,378,629	+0.38(+1.86%)
Jun 29, 2007	20.87	20.97	20.52	20.65	3,495,103	-0.16(-0.79%)
Jun 28, 2007	21.04	20.94	20.79	20.82	3,217,040	-0.05(-0.22%)
Jun 27, 2007	20.72	20.93	20.65	20.86	4,416,459	+0.16(+0.77%)
Jun 26, 2007	20.83	20.86	20.63	20.70	3,266,711	+0.19(+0.92%)
Jun 25, 2007	20.68	20.75	20.50	20.51	5,141,150	-0.19(-0.92%)
Jun 22, 2007	20.83	20.85	20.65	20.70	4,153,214	-0.22(-1.05%)
Jun 21, 2007	20.98	20.95	20.80	20.92	6,798,197	-0.01(-0.05%)
Jun 20, 2007	21.31	21.31	20.90	20.93	6,012,109	-0.39(-1.85%)
Jun 19, 2007	21.61	21.93	21.26	21.33	11,864,711	+0.12(+0.58%)
Jun 18, 2007	21.31	21.35	21.13	21.21	4,949,187	-0.24(-1.12%)
Jun 15, 2007	21.42	21.51	21.28	21.45	8,098,173	+0.25(+1.19%)
Jun 14, 2007	21.10	21.51	21.07	21.20	23,785,386	-0.89(-4.04%)
Jun 13, 2007	22.86	23.05	22.02	22.09	17,359,692	-0.67(-2.95%)
Jun 12, 2007	22.85	23.01	22.75	22.76	5,216,721	-0.39(-1.68%)
Jun 11, 2007	22.95	23.56	22.92	23.15	8,385,207	-0.18(-0.79%)
Jun 08, 2007	23.38	23.42	23.06	23.33	2,763,089	+0.14(+0.60%)
Jun 07, 2007	23.50	23.63	23.15	23.20	3,292,698	-0.43(-1.82%)
Jun 06, 2007	23.84	23.86	23.44	23.63	2,757,267	-0.11(-0.48%)
Jun 05, 2007	23.85	23.97	23.73	23.74	3,236,344	-0.42(-1.72%)
Jun 04, 2007	24.05	24.16	24.00	24.15	2,429,062	-0.51(-2.06%)
Jun 01, 2007	24.51	24.71	24.43	24.66	3,548,142	-0.01(-0.02%)
May 31, 2007	24.63	24.77	24.59	24.67	2,800,139	+0.23(+0.94%)
May 30, 2007	24.24	24.48	24.17	24.44	2,430,247	+0.16(+0.68%)
May 29, 2007	24.36	24.43	24.24	24.27	1,851,289	-0.05(-0.19%)
May 25, 2007	24.29	24.51	24.25	24.32	1,624,172	+0.08(+0.34%)
May 24, 2007	24.36	24.41	24.14	24.24	2,483,271	-0.02(-0.06%)
May 23, 2007	24.42	24.46	24.23	24.25	2,014,696	-0.24(-0.96%)
May 22, 2007	24.47	24.57	24.36	24.49	2,586,033	-0.01(-0.02%)
May 21, 2007	24.42	24.59	24.44	24.49	3,631,405	+0.24(+0.99%)
May 18, 2007	24.20	24.31	24.17	24.25	3,049,343	+0.56(+2.36%)
May 17, 2007	23.72	23.72	23.57	23.69	3,751,328	-0.19(-0.82%)
May 16, 2007	23.93	24.00	23.77	23.89	2,237,966	+0.23(+0.95%)
May 15, 2007	23.61	23.76	23.51	23.66	2,069,435	+0.26(+1.12%)
May 14, 2007	23.47	23.50	23.34	23.40	6,137,296	-0.06(-0.26%)
May 11, 2007	23.44	23.50	23.32	23.46	3,938,914	+0.03(+0.13%)
May 10, 2007	23.57	23.73	23.40	23.43	1,376,475	-0.30(-1.25%)
May 09, 2007	23.70	23.84	23.61	23.73	2,157,433	-0.10(-0.43%)
May 08, 2007	23.71	23.88	23.68	23.83	2,682,751	-0.16(-0.68%)
May 07, 2007	24.09	24.08	23.92	24.00	2,021,716	+0.19(+0.82%)
May 04, 2007	23.66	23.92	23.66	23.80	2,500,625	+0.28(+1.20%)
May 03, 2007	23.59	23.66	23.42	23.52	4,676,017	-0.31(-1.31%)
May 02, 2007	23.51	23.99	23.51	23.83	8,844,937	+0.52(+2.22%)

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.