Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.79	26.18	25.49	25.49	4,352,520	-0.33(-1.28%)
Jul 30, 2007	25.76	25.99	25.59	25.82	3,674,367	+0.02(+0.07%)
Jul 27, 2007	26.27	26.59	25.80	25.80	3,477,262	-0.42(-1.60%)
Jul 26, 2007	26.60	27.13	25.96	26.22	4,912,368	-0.54(-2.03%)
Jul 25, 2007	26.79	27.03	26.61	26.76	3,717,946	+0.09(+0.33%)
Jul 24, 2007	26.82	27.45	26.56	26.67	4,673,731	-0.26(-0.96%)
Jul 23, 2007	26.92	27.22	26.72	26.93	2,705,975	+0.20(+0.73%)
Jul 20, 2007	26.70	26.86	26.32	26.73	5,207,569	+0.17(+0.64%)
Jul 19, 2007	26.66	26.68	26.30	26.56	3,741,699	+0.04(+0.13%)
Jul 18, 2007	26.50	26.91	26.26	26.53	3,158,994	-0.12(-0.43%)
Jul 17, 2007	26.64	26.82	26.40	26.64	4,644,923	-0.12(-0.43%)
Jul 16, 2007	26.74	26.87	26.64	26.76	2,628,603	-0.10(-0.36%)
Jul 13, 2007	26.97	27.16	26.76	26.86	3,313,047	-0.24(-0.89%)
Jul 12, 2007	26.55	27.10	26.47	27.10	4,044,406	+0.61(+2.32%)
Jul 11, 2007	26.34	26.49	26.16	26.48	4,336,674	+0.15(+0.57%)
Jul 10, 2007	26.22	26.60	26.00	26.33	4,918,664	+0.12(+0.44%)
Jul 09, 2007	26.30	26.37	25.96	26.22	4,910,899	-0.09(-0.34%)
Jul 06, 2007	26.55	26.68	26.17	26.31	3,795,615	-0.27(-1.00%)
Jul 05, 2007	26.40	26.67	26.40	26.57	4,638,238	+0.10(+0.37%)
Jul 03, 2007	26.34	26.48	26.24	26.48	2,535,373	+0.12(+0.47%)
Jul 02, 2007	26.78	26.88	26.26	26.35	5,087,289	-0.42(-1.56%)
Jun 29, 2007	27.16	27.17	26.56	26.77	3,343,577	-0.29(-1.09%)
Jun 28, 2007	26.84	27.29	26.80	27.06	3,482,074	+0.05(+0.20%)
Jun 27, 2007	26.51	27.03	26.45	27.01	4,059,362	+0.27(+1.00%)
Jun 26, 2007	26.81	27.14	26.67	26.74	4,522,458	+0.15(+0.57%)
Jun 25, 2007	26.56	26.81	26.34	26.59	5,027,581	+0.04(+0.13%)
Jun 22, 2007	26.65	26.70	26.24	26.56	5,100,601	-0.09(-0.33%)
Jun 21, 2007	26.04	26.68	25.91	26.64	4,668,037	+0.54(+2.08%)
Jun 20, 2007	26.18	26.31	25.96	26.10	3,353,457	-0.07(-0.27%)
Jun 19, 2007	26.07	26.28	25.89	26.17	2,943,882	+0.04(+0.14%)
Jun 18, 2007	26.36	26.54	25.96	26.14	3,480,544	-0.41(-1.54%)
Jun 15, 2007	26.92	26.93	26.27	26.55	5,598,198	-0.06(-0.23%)
Jun 14, 2007	26.40	26.70	26.39	26.61	4,021,587	+0.16(+0.61%)
Jun 13, 2007	26.18	26.45	25.91	26.45	3,317,837	+0.27(+1.02%)
Jun 12, 2007	26.19	26.60	25.84	26.18	3,470,543	-0.37(-1.41%)
Jun 11, 2007	26.24	26.76	26.05	26.56	3,861,150	+0.30(+1.15%)
Jun 08, 2007	25.76	26.26	25.72	26.25	3,386,914	+0.37(+1.44%)
Jun 07, 2007	25.96	26.31	25.87	25.88	3,765,792	-0.61(-2.32%)
Jun 06, 2007	26.67	26.67	26.31	26.49	3,583,386	-0.15(-0.57%)
Jun 05, 2007	26.89	26.91	26.48	26.64	3,509,241	-0.28(-1.06%)
Jun 04, 2007	27.17	27.20	26.88	26.93	3,567,654	-0.45(-1.66%)
Jun 01, 2007	27.13	27.57	27.08	27.38	2,739,947	+0.24(+0.89%)
May 31, 2007	27.07	27.22	26.93	27.14	2,990,720	-0.03(-0.10%)
May 30, 2007	26.88	27.17	26.49	27.17	5,817,118	+0.21(+0.79%)
May 29, 2007	26.92	27.42	26.90	26.96	3,972,278	+0.01(+0.03%)
May 25, 2007	27.04	27.18	26.81	26.95	3,309,423	-0.07(-0.26%)
May 24, 2007	27.48	27.55	26.95	27.02	4,512,595	-0.41(-1.49%)
May 23, 2007	27.58	27.73	27.34	27.43	3,126,764	-0.13(-0.48%)
May 22, 2007	27.40	27.62	27.37	27.56	4,797,302	-0.21(-0.77%)
May 21, 2007	27.66	28.12	27.54	27.78	7,174,009	-0.31(-1.11%)
May 18, 2007	27.16	28.33	27.14	28.09	13,255,796	+3.42(+13.85%)
May 17, 2007	24.83	24.92	24.55	24.67	4,693,597	-0.25(-1.00%)
May 16, 2007	24.60	24.95	24.40	24.92	4,680,704	+0.53(+2.15%)
May 15, 2007	24.72	25.00	24.38	24.39	3,753,768	-0.35(-1.40%)
May 14, 2007	24.88	24.90	24.62	24.74	5,084,325	-0.08(-0.32%)
May 11, 2007	24.80	24.91	24.62	24.82	3,145,112	-0.07(-0.29%)
May 10, 2007	24.88	25.09	24.68	24.89	3,586,235	-0.13(-0.53%)
May 09, 2007	24.97	25.18	24.89	25.03	3,238,963	-0.12(-0.46%)
May 08, 2007	25.11	25.15	24.94	25.14	4,637,982	-0.09(-0.35%)
May 07, 2007	25.32	25.55	25.16	25.23	2,298,197	+0.06(+0.25%)
May 04, 2007	25.56	25.58	25.04	25.17	3,256,292	-0.23(-0.91%)
May 03, 2007	25.43	25.59	25.19	25.40	2,579,207	+0.10(+0.39%)
May 02, 2007	25.18	25.41	25.15	25.30	2,936,531	+0.19(+0.74%)

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.