Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.57	27.83	27.56	27.64	3,731,977	+0.27(+0.99%)
Jul 30, 2007	27.69	27.71	27.24	27.37	4,752,551	+0.12(+0.45%)
Jul 27, 2007	27.57	27.59	27.24	27.25	4,634,184	-0.17(-0.62%)
Jul 26, 2007	27.73	27.77	27.37	27.42	7,844,088	-0.40(-1.45%)
Jul 25, 2007	27.91	27.94	27.72	27.82	4,871,252	-0.19(-0.68%)
Jul 24, 2007	28.12	28.25	27.96	28.01	7,498,644	-0.01(-0.04%)
Jul 23, 2007	28.09	28.17	28.02	28.02	6,167,731	-0.15(-0.55%)
Jul 20, 2007	28.21	28.26	28.10	28.18	5,127,580	+0.33(+1.20%)
Jul 19, 2007	28.03	28.18	27.75	27.84	12,895,698	+0.50(+1.84%)
Jul 18, 2007	27.40	27.46	27.19	27.34	15,475,277	-0.39(-1.42%)
Jul 17, 2007	27.69	27.93	27.60	27.74	12,421,838	-0.68(-2.38%)
Jul 16, 2007	28.37	28.46	28.29	28.41	3,395,044	+0.26(+0.93%)
Jul 13, 2007	28.27	28.28	27.95	28.15	3,734,590	-0.43(-1.51%)
Jul 12, 2007	28.34	28.62	28.28	28.58	2,911,231	+0.25(+0.87%)
Jul 11, 2007	28.62	28.62	28.26	28.34	5,602,200	+0.15(+0.55%)
Jul 10, 2007	28.32	28.46	28.14	28.18	3,234,242	-0.09(-0.31%)
Jul 09, 2007	28.31	28.36	28.24	28.27	2,598,484	-0.08(-0.29%)
Jul 06, 2007	28.25	28.46	28.23	28.35	2,915,386	-0.06(-0.22%)
Jul 05, 2007	28.60	28.64	28.34	28.41	6,245,098	-0.30(-1.04%)
Jul 03, 2007	28.76	28.85	28.62	28.71	2,053,522	-0.18(-0.62%)
Jul 02, 2007	28.73	29.05	28.80	28.89	2,021,044	+0.16(+0.55%)
Jun 29, 2007	28.78	28.92	28.64	28.73	2,420,798	+0.05(+0.18%)
Jun 28, 2007	28.60	28.76	28.61	28.68	3,618,246	+0.25(+0.88%)
Jun 27, 2007	28.64	28.67	28.31	28.43	3,519,013	+0.11(+0.38%)
Jun 26, 2007	28.47	28.51	28.31	28.32	7,424,281	-0.10(-0.34%)
Jun 25, 2007	28.46	28.61	28.42	28.42	9,094,861	+0.01(+0.02%)
Jun 22, 2007	28.44	28.49	28.39	28.41	6,637,962	+0.15(+0.53%)
Jun 21, 2007	28.32	28.30	28.18	28.26	8,345,913	-0.18(-0.65%)
Jun 20, 2007	28.61	28.61	28.41	28.45	6,630,132	+0.00(+0.00%)
Jun 19, 2007	28.47	28.51	28.37	28.45	2,942,497	-0.09(-0.32%)
Jun 18, 2007	28.56	28.62	28.41	28.54	3,577,367	-0.13(-0.46%)
Jun 15, 2007	28.87	28.89	28.64	28.67	6,444,141	+0.51(+1.82%)
Jun 14, 2007	28.00	28.21	27.96	28.16	4,446,826	+0.08(+0.29%)
Jun 13, 2007	27.97	28.11	27.90	28.08	4,210,481	+0.24(+0.85%)
Jun 12, 2007	27.96	28.06	27.84	27.84	5,262,224	-0.32(-1.15%)
Jun 11, 2007	28.10	28.34	28.09	28.17	7,894,604	-0.06(-0.22%)
Jun 08, 2007	28.24	28.29	28.09	28.23	7,432,536	-0.12(-0.42%)
Jun 07, 2007	28.66	28.72	28.31	28.35	6,825,951	-0.39(-1.36%)
Jun 06, 2007	29.08	29.08	28.58	28.73	5,161,306	-0.06(-0.21%)
Jun 05, 2007	28.87	28.90	28.78	28.80	4,693,319	-0.08(-0.27%)
Jun 04, 2007	28.92	28.92	28.78	28.87	5,233,730	+0.02(+0.05%)
Jun 01, 2007	28.79	28.88	28.76	28.86	2,813,493	+0.07(+0.25%)
May 31, 2007	28.75	28.93	28.72	28.79	4,377,669	-0.07(-0.23%)
May 30, 2007	28.69	28.92	28.68	28.85	4,694,304	+0.09(+0.30%)
May 29, 2007	28.82	28.87	28.75	28.77	3,140,003	+0.01(+0.04%)
May 25, 2007	28.78	28.81	28.70	28.76	2,496,936	+0.02(+0.07%)
May 24, 2007	28.71	28.80	28.64	28.73	5,286,619	+0.12(+0.41%)
May 23, 2007	28.81	28.75	28.59	28.62	9,788,176	+0.18(+0.63%)
May 22, 2007	28.34	28.52	27.85	28.44	8,359,242	+0.02(+0.05%)
May 21, 2007	28.84	28.91	28.36	28.42	11,672,172	-0.64(-2.19%)
May 18, 2007	29.17	29.21	29.00	29.06	8,903,215	-0.24(-0.80%)
May 17, 2007	29.14	29.44	28.70	29.29	1,842,158	-0.14(-0.47%)
May 16, 2007	29.40	29.44	29.17	29.43	2,623,502	-0.01(-0.03%)
May 15, 2007	29.51	29.62	29.42	29.44	3,129,074	+0.03(+0.10%)
May 14, 2007	29.44	29.48	29.35	29.41	1,575,368	+0.01(+0.04%)
May 11, 2007	29.41	29.43	29.26	29.40	3,863,674	+0.20(+0.70%)
May 10, 2007	29.50	29.54	29.20	29.20	1,753,163	-0.58(-1.96%)
May 09, 2007	29.86	29.90	29.67	29.78	2,703,615	-0.01(-0.03%)
May 08, 2007	29.74	29.82	29.65	29.79	2,275,619	-0.21(-0.70%)
May 07, 2007	29.94	30.07	29.93	30.00	1,724,669	-0.05(-0.17%)
May 04, 2007	30.10	30.17	29.99	30.05	2,449,511	+0.32(+1.07%)
May 03, 2007	29.80	29.82	29.65	29.73	1,695,395	-0.25(-0.84%)
May 02, 2007	29.68	30.02	29.66	29.98	3,501,003	+0.36(+1.23%)

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.