Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.24	23.24	22.62	22.73	670,524	-0.31(-1.35%)
Jul 30, 2007	22.99	23.25	22.34	23.04	758,269	+0.08(+0.36%)
Jul 27, 2007	24.27	24.89	21.32	22.96	2,093,340	-1.35(-5.57%)
Jul 26, 2007	24.63	24.93	24.06	24.31	554,431	-0.59(-2.37%)
Jul 25, 2007	24.97	25.27	24.41	24.91	455,887	+0.18(+0.73%)
Jul 24, 2007	25.10	25.49	24.70	24.72	482,114	-0.82(-3.23%)
Jul 23, 2007	25.81	25.95	25.53	25.55	504,291	-0.23(-0.89%)
Jul 20, 2007	25.81	25.92	25.65	25.78	601,486	-0.09(-0.36%)
Jul 19, 2007	25.62	25.93	25.51	25.87	420,210	+0.43(+1.67%)
Jul 18, 2007	25.19	25.52	25.09	25.45	339,408	+0.09(+0.37%)
Jul 17, 2007	25.47	25.63	25.34	25.35	299,682	-0.01(-0.04%)
Jul 16, 2007	25.64	25.69	25.23	25.36	397,262	-0.33(-1.27%)
Jul 13, 2007	25.41	25.76	25.41	25.69	331,309	+0.24(+0.96%)
Jul 12, 2007	24.98	25.46	24.98	25.45	431,974	+0.61(+2.46%)
Jul 11, 2007	24.73	24.86	24.68	24.83	301,417	+0.11(+0.44%)
Jul 10, 2007	24.82	24.93	24.68	24.72	544,982	-0.14(-0.56%)
Jul 09, 2007	24.60	24.94	24.55	24.86	382,606	+0.34(+1.40%)
Jul 06, 2007	24.48	24.63	24.20	24.52	298,525	+0.02(+0.08%)
Jul 05, 2007	24.71	24.86	24.14	24.50	361,007	-0.21(-0.84%)
Jul 03, 2007	24.65	24.81	24.58	24.71	122,457	+0.07(+0.29%)
Jul 02, 2007	24.48	24.66	24.44	24.64	308,746	+0.24(+0.98%)
Jun 29, 2007	24.54	24.63	24.24	24.40	506,605	-0.01(-0.04%)
Jun 28, 2007	24.65	24.78	24.41	24.41	371,999	-0.21(-0.86%)
Jun 27, 2007	24.44	24.62	24.20	24.62	362,935	+0.18(+0.72%)
Jun 26, 2007	24.37	24.66	24.14	24.44	439,109	+0.07(+0.30%)
Jun 25, 2007	23.96	24.82	23.54	24.37	1,080,129	+0.41(+1.73%)
Jun 22, 2007	24.11	24.46	23.55	23.96	1,478,741	-0.26(-1.09%)
Jun 21, 2007	23.93	24.45	23.73	24.22	569,666	+0.23(+0.95%)
Jun 20, 2007	24.53	24.53	23.96	23.99	251,663	-0.48(-1.95%)
Jun 19, 2007	24.37	24.54	24.25	24.47	264,777	+0.01(+0.04%)
Jun 18, 2007	24.78	24.81	24.29	24.46	416,932	-0.22(-0.90%)
Jun 15, 2007	24.89	24.92	24.62	24.68	358,693	+0.36(+1.49%)
Jun 14, 2007	24.50	24.64	24.23	24.32	217,915	-0.11(-0.47%)
Jun 13, 2007	24.17	24.51	24.13	24.43	339,215	+0.32(+1.31%)
Jun 12, 2007	24.23	24.41	24.03	24.12	457,815	-0.16(-0.66%)
Jun 11, 2007	24.12	24.41	24.01	24.28	343,458	+0.13(+0.56%)
Jun 08, 2007	24.00	24.35	23.88	24.14	441,616	+0.17(+0.71%)
Jun 07, 2007	24.14	24.19	23.91	23.97	764,247	-0.24(-1.01%)
Jun 06, 2007	24.27	24.33	24.06	24.22	288,497	-0.25(-1.04%)
Jun 05, 2007	24.70	24.70	24.30	24.47	295,632	-0.23(-0.94%)
Jun 04, 2007	24.50	24.73	24.30	24.70	454,537	+0.07(+0.27%)
Jun 01, 2007	25.01	25.05	24.50	24.64	638,512	-0.25(-1.02%)
May 31, 2007	25.06	25.06	24.64	24.89	253,206	-0.07(-0.27%)
May 30, 2007	24.62	25.01	24.51	24.96	262,077	+0.12(+0.50%)
May 29, 2007	24.97	25.15	24.72	24.83	280,204	+0.01(+0.02%)
May 25, 2007	24.89	24.99	24.50	24.83	431,203	+0.07(+0.27%)
May 24, 2007	25.27	25.49	24.57	24.76	982,356	-0.51(-2.03%)
May 23, 2007	25.77	25.84	25.15	25.27	385,498	-0.49(-1.91%)
May 22, 2007	25.81	25.88	25.62	25.77	249,735	+0.01(+0.02%)
May 21, 2007	25.59	25.92	25.57	25.76	373,542	+0.25(+0.98%)
May 18, 2007	25.45	25.68	25.26	25.51	305,467	+0.08(+0.31%)
May 17, 2007	25.54	25.68	25.21	25.43	245,299	-0.13(-0.51%)
May 16, 2007	25.59	25.88	25.47	25.56	284,447	+0.08(+0.33%)
May 15, 2007	25.71	26.11	25.33	25.48	505,255	-0.23(-0.89%)
May 14, 2007	25.80	25.80	25.64	25.71	392,826	+0.16(+0.61%)
May 11, 2007	25.28	25.55	25.18	25.55	235,464	+0.30(+1.19%)
May 10, 2007	25.59	25.59	25.10	25.25	362,357	-0.45(-1.76%)
May 09, 2007	25.73	25.92	25.57	25.70	341,144	-0.03(-0.10%)
May 08, 2007	25.92	26.11	25.69	25.73	383,377	-0.19(-0.74%)
May 07, 2007	25.79	26.17	25.57	25.92	378,941	+0.13(+0.52%)
May 04, 2007	25.68	26.60	25.52	25.79	412,497	+0.11(+0.42%)
May 03, 2007	25.62	25.86	25.56	25.68	187,638	+0.06(+0.24%)
May 02, 2007	25.45	25.69	25.39	25.62	205,573	+0.20(+0.80%)

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.