Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.00	25.03	24.25	24.25	193,647	-0.50(-2.01%)
Jul 30, 2007	24.55	24.90	24.28	24.75	168,648	+0.20(+0.80%)
Jul 27, 2007	24.79	25.05	24.26	24.55	217,101	-0.32(-1.29%)
Jul 26, 2007	24.81	25.33	24.43	24.87	414,226	-0.34(-1.33%)
Jul 25, 2007	25.16	25.44	24.97	25.21	269,905	+0.11(+0.44%)
Jul 24, 2007	25.21	25.65	24.96	25.10	271,957	-0.42(-1.66%)
Jul 23, 2007	25.36	25.88	25.36	25.52	237,105	+0.16(+0.63%)
Jul 20, 2007	25.53	25.53	24.99	25.36	239,122	-0.23(-0.89%)
Jul 19, 2007	25.29	25.76	25.06	25.59	256,286	+0.42(+1.65%)
Jul 18, 2007	24.93	25.23	24.62	25.17	259,606	+0.03(+0.12%)
Jul 17, 2007	24.74	25.54	24.62	25.14	261,549	+0.29(+1.18%)
Jul 16, 2007	24.91	25.30	24.61	24.85	266,447	-0.08(-0.32%)
Jul 13, 2007	25.38	25.38	24.86	24.93	342,122	-0.45(-1.76%)
Jul 12, 2007	24.60	25.49	24.49	25.38	687,664	+0.96(+3.95%)
Jul 11, 2007	24.11	24.65	24.06	24.41	439,988	+0.12(+0.48%)
Jul 10, 2007	23.40	25.49	23.40	24.29	2,511,036	-2.72(-10.06%)
Jul 09, 2007	25.16	27.03	25.04	27.01	1,002,028	+1.97(+7.88%)
Jul 06, 2007	25.39	25.39	25.03	25.04	158,058	-0.25(-0.98%)
Jul 05, 2007	24.87	25.35	24.80	25.29	171,496	+0.39(+1.59%)
Jul 03, 2007	24.60	24.97	24.54	24.89	62,310	+0.42(+1.70%)
Jul 02, 2007	24.26	24.72	24.02	24.48	130,364	+0.46(+1.92%)
Jun 29, 2007	24.59	24.71	24.02	24.02	76,679	-0.43(-1.76%)
Jun 28, 2007	24.21	24.68	24.21	24.45	114,741	+0.09(+0.39%)
Jun 27, 2007	24.08	24.43	23.94	24.35	110,088	+0.01(+0.03%)
Jun 26, 2007	24.47	24.54	24.12	24.35	114,637	+0.07(+0.30%)
Jun 25, 2007	24.12	24.76	24.05	24.27	124,995	+0.15(+0.64%)
Jun 22, 2007	24.32	24.56	24.00	24.12	187,775	-0.34(-1.37%)
Jun 21, 2007	24.40	24.59	24.27	24.46	134,063	+0.02(+0.09%)
Jun 20, 2007	24.59	24.82	24.08	24.43	300,958	+0.09(+0.36%)
Jun 19, 2007	23.97	24.52	23.97	24.35	301,095	+0.25(+1.03%)
Jun 18, 2007	24.46	24.46	23.86	24.10	144,525	-0.40(-1.64%)
Jun 15, 2007	24.78	24.78	24.44	24.50	248,403	+0.04(+0.18%)
Jun 14, 2007	23.96	24.47	23.96	24.46	114,416	+0.50(+2.11%)
Jun 13, 2007	23.46	24.08	23.31	23.95	87,591	+0.51(+2.18%)
Jun 12, 2007	23.85	23.90	23.38	23.44	75,410	-0.55(-2.28%)
Jun 11, 2007	23.68	24.18	23.54	23.99	89,020	+0.27(+1.14%)
Jun 08, 2007	23.50	23.77	23.40	23.72	47,744	+0.28(+1.22%)
Jun 07, 2007	23.69	23.89	23.40	23.43	107,566	-0.38(-1.60%)
Jun 06, 2007	24.01	24.09	23.61	23.81	73,999	-0.30(-1.24%)
Jun 05, 2007	24.46	24.46	23.83	24.11	113,641	-0.42(-1.70%)
Jun 04, 2007	24.51	24.59	24.21	24.53	82,308	-0.02(-0.09%)
Jun 01, 2007	24.58	24.73	24.46	24.55	241,861	+0.20(+0.81%)
May 31, 2007	24.64	24.64	24.24	24.35	110,638	-0.19(-0.77%)
May 30, 2007	24.33	24.58	24.18	24.54	130,981	+0.07(+0.30%)
May 29, 2007	24.18	24.47	24.16	24.47	81,951	+0.33(+1.36%)
May 25, 2007	24.09	24.29	23.78	24.14	128,588	+0.05(+0.21%)
May 24, 2007	24.16	24.69	23.93	24.09	89,533	-0.15(-0.60%)
May 23, 2007	24.89	24.96	24.18	24.24	90,224	-0.57(-2.30%)
May 22, 2007	24.48	24.95	24.43	24.81	76,564	+0.25(+1.01%)
May 21, 2007	24.33	24.77	24.27	24.56	72,688	+0.15(+0.60%)
May 18, 2007	24.48	24.54	24.13	24.41	87,693	+0.02(+0.09%)
May 17, 2007	24.37	24.55	24.13	24.39	101,605	-0.09(-0.36%)
May 16, 2007	24.18	24.51	24.12	24.48	91,857	+0.32(+1.33%)
May 15, 2007	24.69	24.70	24.15	24.16	130,008	-0.58(-2.33%)
May 14, 2007	25.09	25.46	24.65	24.73	143,730	-0.43(-1.71%)
May 11, 2007	24.70	25.23	24.51	25.16	119,425	+0.74(+3.02%)
May 10, 2007	24.83	24.86	24.37	24.43	201,907	-0.61(-2.45%)
May 09, 2007	24.84	25.25	24.61	25.04	110,022	+0.03(+0.12%)
May 08, 2007	24.93	25.02	24.53	25.01	202,127	-0.03(-0.12%)
May 07, 2007	25.48	25.65	24.77	25.04	298,026	-0.48(-1.89%)
May 04, 2007	25.42	25.68	25.16	25.52	115,925	+0.15(+0.58%)
May 03, 2007	25.58	25.58	25.19	25.38	126,525	-0.16(-0.63%)
May 02, 2007	25.31	25.90	25.31	25.54	75,728	+0.19(+0.75%)

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.