Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.59	20.37	18.76	19.20	5,233,935	+0.46(+2.43%)
Jul 30, 2007	19.28	19.78	18.65	18.74	5,233,155	-0.46(-2.40%)
Jul 27, 2007	20.11	20.12	18.29	19.20	6,063,433	-0.68(-3.42%)
Jul 26, 2007	20.40	20.43	19.48	19.88	4,598,669	-0.98(-4.70%)
Jul 25, 2007	21.40	21.60	20.58	20.86	5,491,615	-0.39(-1.85%)
Jul 24, 2007	22.87	22.87	21.14	21.25	3,878,332	-1.71(-7.43%)
Jul 23, 2007	23.23	23.40	22.89	22.96	1,273,228	-0.16(-0.70%)
Jul 20, 2007	24.16	24.16	23.02	23.12	1,398,622	-1.06(-4.39%)
Jul 19, 2007	24.86	24.94	24.04	24.18	2,249,756	-0.36(-1.48%)
Jul 18, 2007	24.78	24.78	24.20	24.54	1,940,516	-0.31(-1.25%)
Jul 17, 2007	24.83	24.94	24.60	24.86	1,353,866	+0.01(+0.04%)
Jul 16, 2007	25.27	25.32	24.72	24.85	1,876,662	-0.44(-1.72%)
Jul 13, 2007	25.09	25.79	24.91	25.28	2,462,926	+0.45(+1.82%)
Jul 12, 2007	24.04	25.77	23.96	24.83	4,981,627	+1.04(+4.38%)
Jul 11, 2007	23.74	23.99	23.67	23.79	1,944,953	-0.09(-0.39%)
Jul 10, 2007	25.40	24.33	23.75	23.88	3,208,150	+0.22(+0.94%)
Jul 09, 2007	24.36	24.43	23.57	23.66	1,424,858	-0.70(-2.87%)
Jul 06, 2007	23.64	24.36	23.59	24.36	709,728	+0.66(+2.78%)
Jul 05, 2007	24.01	24.15	23.59	23.70	1,702,075	-0.37(-1.53%)
Jul 03, 2007	23.55	24.10	23.50	24.07	990,803	+0.56(+2.38%)
Jul 02, 2007	23.72	23.72	23.20	23.51	816,795	+0.17(+0.71%)
Jun 29, 2007	23.69	24.25	23.15	23.34	1,779,433	-0.26(-1.10%)
Jun 28, 2007	23.08	23.73	22.93	23.60	3,510,830	+0.62(+2.71%)
Jun 27, 2007	22.93	23.01	22.75	22.98	2,536,812	-0.04(-0.16%)
Jun 26, 2007	23.31	23.31	22.86	23.02	2,588,458	-0.30(-1.29%)
Jun 25, 2007	24.05	24.26	23.24	23.32	2,580,406	-0.73(-3.04%)
Jun 22, 2007	23.96	24.42	23.80	24.05	5,866,498	-0.02(-0.09%)
Jun 21, 2007	24.53	24.65	23.84	24.07	3,028,934	-0.55(-2.23%)
Jun 20, 2007	25.46	25.50	24.51	24.62	2,347,563	-0.61(-2.40%)
Jun 19, 2007	25.59	25.67	25.21	25.22	838,787	-0.39(-1.54%)
Jun 18, 2007	25.97	26.08	25.42	25.62	1,015,110	-0.30(-1.14%)
Jun 15, 2007	25.56	26.14	25.52	25.91	3,533,402	-0.11(-0.42%)
Jun 14, 2007	26.46	26.58	26.00	26.02	845,539	-0.44(-1.65%)
Jun 13, 2007	26.08	26.49	26.06	26.46	772,039	+0.54(+2.10%)
Jun 12, 2007	26.15	26.24	25.77	25.91	1,071,055	-0.36(-1.36%)
Jun 11, 2007	25.94	26.40	25.82	26.27	645,295	+0.33(+1.28%)
Jun 08, 2007	25.84	26.08	25.77	25.94	1,171,949	-0.19(-0.71%)
Jun 07, 2007	26.85	26.92	26.11	26.13	701,433	-0.79(-2.93%)
Jun 06, 2007	27.53	27.59	26.80	26.91	967,846	-0.66(-2.41%)
Jun 05, 2007	27.89	27.94	27.51	27.58	704,905	-0.31(-1.10%)
Jun 04, 2007	28.14	28.18	27.67	27.88	1,085,331	-0.38(-1.34%)
Jun 01, 2007	28.04	28.40	27.90	28.26	748,311	+0.33(+1.19%)
May 31, 2007	27.89	28.11	27.81	27.93	504,275	+0.38(+1.37%)
May 30, 2007	27.19	27.55	27.10	27.55	557,519	+0.08(+0.28%)
May 29, 2007	26.44	27.58	26.43	27.47	1,289,047	+0.97(+3.66%)
May 25, 2007	26.48	26.56	26.31	26.50	459,905	+0.02(+0.08%)
May 24, 2007	27.23	27.30	26.34	26.48	1,023,212	-0.69(-2.56%)
May 23, 2007	27.17	27.45	27.15	27.18	983,324	+0.06(+0.21%)
May 22, 2007	27.31	27.38	27.10	27.12	837,823	-0.12(-0.46%)
May 21, 2007	27.02	27.42	26.98	27.25	676,740	+0.29(+1.08%)
May 18, 2007	26.77	27.11	26.60	26.96	879,878	+0.26(+0.97%)
May 17, 2007	26.82	26.82	26.45	26.70	1,297,728	-0.12(-0.46%)
May 16, 2007	26.85	27.02	26.53	26.82	1,281,331	-0.01(-0.02%)
May 15, 2007	27.16	27.20	26.64	26.83	2,139,217	-0.34(-1.24%)
May 14, 2007	27.28	27.86	27.07	27.16	1,481,768	-0.12(-0.44%)
May 11, 2007	26.68	27.37	26.67	27.28	1,808,563	+0.53(+2.00%)
May 10, 2007	27.29	27.29	26.70	26.75	1,687,992	-0.63(-2.31%)
May 09, 2007	27.42	27.53	26.91	27.38	3,809,654	-0.27(-0.99%)
May 08, 2007	26.18	27.99	26.80	27.65	6,476,876	-0.29(-1.02%)
May 07, 2007	28.72	28.74	27.92	27.94	1,528,453	-0.67(-2.34%)
May 04, 2007	28.54	28.88	28.30	28.61	1,000,449	+0.20(+0.69%)
May 03, 2007	28.86	29.16	28.37	28.41	1,735,449	-0.49(-1.69%)
May 02, 2007	28.41	29.15	28.39	28.90	1,307,374	+0.40(+1.42%)

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.