Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.99	29.04	27.83	27.93	806,188	+0.07(+0.24%)
Jul 30, 2007	27.75	28.10	27.37	27.87	347,734	+0.15(+0.53%)
Jul 27, 2007	27.29	28.39	26.98	27.72	852,024	+0.33(+1.19%)
Jul 26, 2007	27.94	28.02	26.91	27.39	515,410	-0.70(-2.49%)
Jul 25, 2007	28.25	28.76	27.38	28.09	610,319	-0.20(-0.70%)
Jul 24, 2007	29.02	29.02	28.15	28.29	506,405	-1.01(-3.46%)
Jul 23, 2007	29.65	29.74	29.20	29.30	426,463	-0.22(-0.75%)
Jul 20, 2007	29.95	29.95	29.49	29.52	460,940	-0.43(-1.44%)
Jul 19, 2007	29.45	30.16	29.45	29.95	396,632	+0.57(+1.95%)
Jul 18, 2007	28.94	29.47	28.83	29.38	348,242	+0.36(+1.26%)
Jul 17, 2007	29.41	29.55	28.99	29.01	301,280	-0.40(-1.35%)
Jul 16, 2007	29.39	29.76	29.13	29.41	188,675	-0.00(-0.01%)
Jul 13, 2007	29.26	29.47	29.15	29.41	294,419	+0.13(+0.45%)
Jul 12, 2007	29.15	29.33	29.07	29.28	379,993	+0.24(+0.81%)
Jul 11, 2007	29.03	29.10	28.86	29.05	299,069	+0.06(+0.21%)
Jul 10, 2007	29.39	29.43	28.95	28.98	475,121	-0.43(-1.48%)
Jul 09, 2007	29.30	29.48	29.20	29.42	261,859	+0.22(+0.76%)
Jul 06, 2007	29.02	29.20	28.83	29.20	280,411	+0.17(+0.59%)
Jul 05, 2007	29.10	29.29	28.84	29.03	312,641	-0.03(-0.11%)
Jul 03, 2007	29.31	29.38	28.85	29.06	240,645	-0.24(-0.81%)
Jul 02, 2007	28.92	29.67	28.92	29.29	315,484	+0.49(+1.70%)
Jun 29, 2007	28.91	29.05	28.63	28.80	490,376	-0.06(-0.21%)
Jun 28, 2007	28.44	29.13	28.43	28.87	183,832	+0.45(+1.60%)
Jun 27, 2007	28.42	28.47	28.09	28.41	534,011	-0.15(-0.53%)
Jun 26, 2007	28.60	28.73	28.28	28.56	425,380	+0.07(+0.26%)
Jun 25, 2007	29.18	29.28	28.39	28.49	457,296	-0.56(-1.94%)
Jun 22, 2007	28.94	29.39	28.87	29.05	986,028	+0.00(+0.00%)
Jun 21, 2007	28.83	29.10	28.64	29.05	355,340	+0.21(+0.73%)
Jun 20, 2007	29.08	29.10	28.80	28.84	311,602	-0.22(-0.75%)
Jun 19, 2007	29.01	29.08	28.68	29.06	535,575	-0.02(-0.07%)
Jun 18, 2007	29.08	29.12	28.73	29.08	394,851	+0.12(+0.43%)
Jun 15, 2007	28.68	29.29	28.68	28.96	526,554	+0.43(+1.50%)
Jun 14, 2007	27.91	28.56	27.91	28.53	225,776	+0.62(+2.24%)
Jun 13, 2007	27.80	28.16	27.76	27.90	365,985	+0.14(+0.52%)
Jun 12, 2007	27.71	27.97	27.59	27.76	359,284	+0.00(+0.00%)
Jun 11, 2007	27.64	27.85	27.35	27.76	412,065	+0.01(+0.03%)
Jun 08, 2007	26.89	27.82	26.89	27.75	653,010	+0.89(+3.32%)
Jun 07, 2007	27.28	27.32	26.86	26.86	245,578	-0.47(-1.72%)
Jun 06, 2007	27.51	27.64	27.18	27.33	267,419	-0.34(-1.23%)
Jun 05, 2007	27.70	27.90	27.40	27.67	306,015	-0.07(-0.25%)
Jun 04, 2007	27.63	27.80	27.57	27.74	393,320	-0.08(-0.29%)
Jun 01, 2007	27.31	27.85	27.19	27.82	420,960	+0.55(+2.02%)
May 31, 2007	26.76	27.28	26.69	27.27	669,716	+0.31(+1.14%)
May 30, 2007	26.62	26.97	26.50	26.97	409,305	+0.21(+0.78%)
May 29, 2007	26.65	26.84	26.49	26.76	265,272	+0.12(+0.45%)
May 25, 2007	26.27	26.72	26.26	26.64	190,144	+0.41(+1.55%)
May 24, 2007	26.71	26.98	26.20	26.23	321,309	-0.52(-1.94%)
May 23, 2007	26.77	27.17	26.74	26.75	290,855	+0.01(+0.03%)
May 22, 2007	26.88	26.94	26.73	26.74	267,398	-0.23(-0.83%)
May 21, 2007	26.68	26.97	26.49	26.97	336,038	+0.33(+1.24%)
May 18, 2007	26.45	26.71	26.34	26.64	278,916	+0.24(+0.90%)
May 17, 2007	26.47	26.56	26.30	26.40	280,159	-0.17(-0.64%)
May 16, 2007	26.50	26.79	26.23	26.57	295,455	+0.10(+0.37%)
May 15, 2007	26.55	26.84	26.43	26.47	356,931	-0.09(-0.32%)
May 14, 2007	26.74	26.88	26.39	26.56	431,525	-0.26(-0.95%)
May 11, 2007	26.70	26.85	26.50	26.81	362,242	+0.19(+0.73%)
May 10, 2007	26.60	26.79	26.52	26.62	531,663	-0.17(-0.62%)
May 09, 2007	26.38	26.79	26.35	26.79	619,074	+0.27(+1.01%)
May 08, 2007	26.37	26.55	26.08	26.52	452,239	+0.02(+0.06%)
May 07, 2007	26.03	26.64	26.03	26.50	707,717	+0.24(+0.90%)
May 04, 2007	25.98	26.33	25.89	26.27	438,362	+0.31(+1.21%)
May 03, 2007	25.92	26.13	25.86	25.95	386,562	+0.00(+0.00%)
May 02, 2007	25.71	26.07	25.51	25.95	635,074	+0.29(+1.15%)

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.