Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.15	23.45	23.00	23.40	27,400	+0.35(+1.52%)
Jul 30, 2007	23.20	23.30	22.82	23.05	11,800	-0.18(-0.77%)
Jul 27, 2007	22.81	23.70	22.66	23.23	27,600	+0.23(+1.00%)
Jul 26, 2007	22.93	23.40	22.78	23.00	18,200	-0.05(-0.22%)
Jul 25, 2007	23.49	23.49	23.01	23.05	26,400	-0.32(-1.37%)
Jul 24, 2007	23.85	23.85	23.30	23.37	20,400	-0.50(-2.09%)
Jul 23, 2007	23.93	23.99	23.78	23.87	14,900	-0.02(-0.08%)
Jul 20, 2007	23.91	23.95	23.63	23.89	17,300	+0.13(+0.55%)
Jul 19, 2007	23.85	23.95	23.70	23.76	34,300	-0.04(-0.17%)
Jul 18, 2007	23.71	23.84	23.61	23.80	37,200	+0.10(+0.42%)
Jul 17, 2007	23.98	23.99	23.59	23.70	29,800	-0.11(-0.46%)
Jul 16, 2007	23.37	23.85	23.37	23.81	25,000	+0.27(+1.15%)
Jul 13, 2007	23.57	23.60	23.45	23.54	17,400	-0.06(-0.25%)
Jul 12, 2007	23.90	24.01	23.60	23.60	32,400	-0.26(-1.09%)
Jul 11, 2007	24.12	24.15	23.81	23.86	15,100	-0.30(-1.24%)
Jul 10, 2007	24.17	24.24	24.10	24.16	20,100	+0.07(+0.29%)
Jul 09, 2007	24.10	24.20	24.08	24.09	7,400	+0.01(+0.04%)
Jul 06, 2007	24.27	24.27	23.90	24.08	14,600	-0.19(-0.78%)
Jul 05, 2007	24.10	24.27	24.09	24.27	15,100	+0.12(+0.50%)
Jul 03, 2007	23.93	24.15	23.93	24.15	16,700	+0.26(+1.09%)
Jul 02, 2007	23.80	23.90	23.76	23.89	10,000	+0.08(+0.34%)
Jun 29, 2007	23.70	23.82	23.65	23.81	11,400	+0.16(+0.68%)
Jun 28, 2007	23.70	23.98	23.63	23.65	113,600	-0.04(-0.17%)
Jun 27, 2007	23.80	23.89	23.63	23.69	12,600	-0.33(-1.37%)
Jun 26, 2007	24.43	24.43	24.02	24.02	21,700	-0.17(-0.71%)
Jun 25, 2007	24.26	24.30	24.07	24.19	17,600	-0.11(-0.45%)
Jun 22, 2007	24.33	24.33	24.07	24.30	17,700	+0.05(+0.21%)
Jun 21, 2007	24.25	24.43	24.15	24.25	27,300	-0.01(-0.04%)
Jun 20, 2007	24.41	24.48	24.25	24.26	41,900	-0.31(-1.26%)
Jun 19, 2007	24.50	24.76	24.45	24.57	36,700	+0.07(+0.29%)
Jun 18, 2007	24.65	24.83	24.18	24.50	21,800	-0.13(-0.53%)
Jun 15, 2007	24.31	24.65	24.31	24.63	39,800	+0.24(+0.98%)
Jun 14, 2007	24.20	24.49	24.20	24.39	30,600	+0.27(+1.12%)
Jun 13, 2007	23.88	24.20	23.88	24.12	22,000	+0.24(+1.01%)
Jun 12, 2007	24.08	24.09	23.81	23.88	15,800	-0.22(-0.91%)
Jun 11, 2007	23.80	24.10	23.76	24.10	38,000	+0.30(+1.26%)
Jun 08, 2007	23.70	23.81	23.69	23.80	36,300	+0.03(+0.13%)
Jun 07, 2007	23.95	24.04	23.66	23.77	45,000	-0.43(-1.78%)
Jun 06, 2007	24.25	24.31	24.15	24.20	19,100	-0.20(-0.82%)
Jun 05, 2007	24.65	24.68	24.35	24.40	25,900	-0.21(-0.85%)
Jun 04, 2007	24.76	24.76	24.60	24.61	32,600	-0.25(-1.01%)
Jun 01, 2007	24.93	24.93	24.83	24.86	11,200	-0.07(-0.28%)
May 31, 2007	24.95	24.97	24.86	24.93	20,000	-0.02(-0.08%)
May 30, 2007	24.79	24.95	24.72	24.95	21,100	+0.20(+0.81%)
May 29, 2007	24.85	24.89	24.75	24.75	24,700	-0.10(-0.40%)
May 25, 2007	24.80	24.87	24.77	24.85	18,300	+0.09(+0.36%)
May 24, 2007	24.94	25.02	24.67	24.76	48,000	-0.21(-0.84%)
May 23, 2007	25.05	25.06	24.95	24.97	23,300	-0.04(-0.16%)
May 22, 2007	25.00	25.06	25.00	25.01	6,300	+0.00(+0.00%)
May 21, 2007	25.06	25.06	25.00	25.01	11,600	-0.05(-0.20%)
May 18, 2007	25.07	25.07	25.00	25.06	16,000	-0.01(-0.04%)
May 17, 2007	25.05	25.11	25.00	25.07	20,500	-0.01(-0.04%)
May 16, 2007	25.17	25.18	25.07	25.08	13,300	-0.08(-0.32%)
May 15, 2007	25.17	25.27	25.15	25.16	30,300	-0.06(-0.24%)
May 14, 2007	25.15	25.27	25.13	25.22	56,600	+0.07(+0.28%)
May 11, 2007	25.10	25.21	25.10	25.15	25,600	+0.02(+0.08%)
May 10, 2007	25.14	25.15	25.09	25.13	21,400	-0.01(-0.04%)
May 09, 2007	25.17	25.17	25.10	25.14	58,100	-0.01(-0.04%)
May 08, 2007	25.09	25.19	25.08	25.15	15,500	+0.06(+0.24%)
May 07, 2007	25.06	25.12	25.06	25.09	24,500	-0.01(-0.04%)
May 04, 2007	25.12	25.17	25.07	25.10	10,800	-0.02(-0.08%)
May 03, 2007	25.15	25.16	25.10	25.12	13,000	+0.01(+0.04%)
May 02, 2007	25.10	25.16	25.10	25.11	16,200	-0.01(-0.04%)

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.