Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.34	20.11	18.52	18.95	5,301,434	+0.45(+2.43%)
Jul 30, 2007	19.03	19.52	18.41	18.50	5,300,645	-0.46(-2.40%)
Jul 27, 2007	19.86	19.86	18.06	18.96	6,141,631	-0.67(-3.42%)
Jul 26, 2007	20.14	20.17	19.23	19.63	4,657,976	-0.97(-4.70%)
Jul 25, 2007	21.13	21.32	20.32	20.59	5,562,438	-0.39(-1.85%)
Jul 24, 2007	22.58	22.58	20.88	20.98	3,928,349	-1.68(-7.43%)
Jul 23, 2007	22.94	23.10	22.60	22.67	1,289,649	-0.16(-0.69%)
Jul 20, 2007	23.85	23.85	22.72	22.82	1,416,659	-1.05(-4.39%)
Jul 19, 2007	24.54	24.63	23.74	23.87	2,278,770	-0.36(-1.48%)
Jul 18, 2007	24.46	24.46	23.89	24.23	1,965,542	-0.31(-1.25%)
Jul 17, 2007	24.51	24.63	24.28	24.54	1,371,326	+0.01(+0.04%)
Jul 16, 2007	24.94	24.99	24.40	24.53	1,900,864	-0.43(-1.72%)
Jul 13, 2007	24.77	25.46	24.59	24.96	2,494,689	+0.45(+1.82%)
Jul 12, 2007	23.73	25.45	23.65	24.51	5,045,873	+1.03(+4.38%)
Jul 11, 2007	23.44	23.68	23.37	23.48	1,970,036	-0.09(-0.39%)
Jul 10, 2007	25.08	24.02	23.44	23.58	3,249,524	+0.22(+0.94%)
Jul 09, 2007	24.05	24.12	23.26	23.36	1,443,234	-0.69(-2.87%)
Jul 06, 2007	23.34	24.05	23.29	24.05	718,881	+0.65(+2.78%)
Jul 05, 2007	23.70	23.84	23.29	23.40	1,724,026	-0.36(-1.53%)
Jul 03, 2007	23.25	23.79	23.20	23.76	1,003,581	+0.55(+2.38%)
Jul 02, 2007	23.41	23.41	22.90	23.21	827,329	+0.16(+0.71%)
Jun 29, 2007	23.39	23.95	22.86	23.04	1,802,382	-0.26(-1.10%)
Jun 28, 2007	22.79	23.42	22.64	23.30	3,556,107	+0.61(+2.71%)
Jun 27, 2007	22.64	22.71	22.46	22.69	2,569,528	-0.04(-0.16%)
Jun 26, 2007	23.01	23.01	22.57	22.72	2,621,840	-0.30(-1.29%)
Jun 25, 2007	23.74	23.95	22.94	23.02	2,613,684	-0.72(-3.04%)
Jun 22, 2007	23.65	24.11	23.50	23.74	5,942,155	-0.02(-0.09%)
Jun 21, 2007	24.22	24.33	23.54	23.76	3,067,996	-0.54(-2.23%)
Jun 20, 2007	25.13	25.17	24.20	24.30	2,377,839	-0.60(-2.40%)
Jun 19, 2007	25.26	25.35	24.89	24.90	849,605	-0.39(-1.54%)
Jun 18, 2007	25.64	25.75	25.09	25.29	1,028,202	-0.29(-1.14%)
Jun 15, 2007	25.23	25.80	25.19	25.58	3,578,971	-0.11(-0.42%)
Jun 14, 2007	26.12	26.24	25.67	25.69	856,444	-0.43(-1.65%)
Jun 13, 2007	25.75	26.15	25.73	26.12	781,996	+0.54(+2.10%)
Jun 12, 2007	25.82	25.91	25.44	25.58	1,084,868	-0.35(-1.36%)
Jun 11, 2007	25.61	26.06	25.49	25.94	653,617	+0.33(+1.28%)
Jun 08, 2007	25.51	25.75	25.45	25.61	1,187,063	-0.18(-0.71%)
Jun 07, 2007	26.51	26.58	25.77	25.79	710,479	-0.78(-2.93%)
Jun 06, 2007	27.17	27.24	26.46	26.57	980,328	-0.66(-2.41%)
Jun 05, 2007	27.53	27.58	27.16	27.23	713,996	-0.30(-1.10%)
Jun 04, 2007	27.78	27.82	27.31	27.53	1,099,328	-0.37(-1.34%)
Jun 01, 2007	27.69	28.03	27.55	27.90	757,961	+0.33(+1.19%)
May 31, 2007	27.53	27.75	27.45	27.57	510,779	+0.37(+1.37%)
May 30, 2007	26.84	27.20	26.76	27.20	564,709	+0.08(+0.28%)
May 29, 2007	26.10	27.23	26.09	27.12	1,305,671	+0.96(+3.66%)
May 25, 2007	26.15	26.22	25.98	26.17	465,836	+0.02(+0.08%)
May 24, 2007	26.88	26.95	26.01	26.15	1,036,408	-0.69(-2.56%)
May 23, 2007	26.83	27.10	26.80	26.83	996,005	+0.06(+0.21%)
May 22, 2007	26.96	27.03	26.76	26.78	848,628	-0.12(-0.46%)
May 21, 2007	26.67	27.07	26.63	26.90	685,468	+0.29(+1.08%)
May 18, 2007	26.43	26.77	26.26	26.61	891,225	+0.26(+0.97%)
May 17, 2007	26.48	26.48	26.12	26.36	1,314,465	-0.12(-0.46%)
May 16, 2007	26.50	26.67	26.19	26.48	1,297,855	-0.01(-0.02%)
May 15, 2007	26.82	26.86	26.30	26.48	2,166,805	-0.33(-1.24%)
May 14, 2007	26.93	27.51	26.73	26.82	1,500,877	-0.12(-0.44%)
May 11, 2007	26.34	27.02	26.33	26.93	1,831,887	+0.53(+2.00%)
May 10, 2007	26.94	26.94	26.36	26.41	1,709,762	-0.62(-2.31%)
May 09, 2007	27.07	27.18	26.57	27.03	3,858,786	-0.27(-0.99%)
May 08, 2007	25.84	27.64	26.46	27.30	6,560,405	-0.28(-1.02%)
May 07, 2007	28.35	28.38	27.56	27.58	1,548,165	-0.66(-2.34%)
May 04, 2007	28.17	28.51	27.94	28.24	1,013,351	+0.19(+0.69%)
May 03, 2007	28.50	28.79	28.00	28.05	1,757,830	-0.48(-1.69%)
May 02, 2007	28.04	28.78	28.02	28.53	1,324,235	+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.