Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.12	29.55	29.09	29.53	24,900	+0.52(+1.79%)
Jul 30, 2007	29.23	29.26	28.90	29.01	15,600	-0.19(-0.65%)
Jul 27, 2007	29.06	29.37	28.96	29.20	22,800	+0.18(+0.62%)
Jul 26, 2007	29.43	29.55	28.33	29.02	19,300	-0.39(-1.33%)
Jul 25, 2007	28.91	29.41	28.61	29.41	75,100	+0.61(+2.12%)
Jul 24, 2007	28.93	28.98	28.70	28.80	13,000	-0.50(-1.71%)
Jul 23, 2007	29.13	29.30	29.04	29.30	29,600	-0.08(-0.27%)
Jul 20, 2007	29.50	29.60	29.38	29.38	13,800	-0.30(-1.01%)
Jul 19, 2007	29.41	29.68	29.27	29.68	36,600	+0.33(+1.12%)
Jul 18, 2007	28.98	29.43	28.87	29.35	27,900	+0.41(+1.42%)
Jul 17, 2007	29.03	29.25	28.71	28.94	43,400	-0.25(-0.86%)
Jul 16, 2007	29.58	29.58	29.11	29.19	41,700	-0.41(-1.39%)
Jul 13, 2007	29.60	29.64	29.49	29.60	19,400	+0.15(+0.51%)
Jul 12, 2007	29.74	29.83	29.31	29.45	39,300	-0.09(-0.30%)
Jul 11, 2007	29.66	29.74	29.46	29.54	95,300	-0.25(-0.84%)
Jul 10, 2007	29.42	29.84	29.42	29.79	144,600	+0.24(+0.81%)
Jul 09, 2007	29.46	29.63	29.46	29.55	34,600	+0.13(+0.44%)
Jul 06, 2007	29.38	29.46	29.29	29.42	45,100	+0.09(+0.31%)
Jul 05, 2007	29.34	29.38	28.90	29.33	12,000	+0.26(+0.89%)
Jul 03, 2007	29.01	29.13	29.01	29.07	2,900	+0.03(+0.10%)
Jul 02, 2007	28.84	29.12	28.61	29.04	21,800	+0.17(+0.59%)
Jun 29, 2007	28.80	28.87	28.66	28.87	36,400	+0.32(+1.12%)
Jun 28, 2007	28.62	28.70	28.40	28.55	24,200	-0.05(-0.17%)
Jun 27, 2007	28.30	28.77	28.20	28.60	7,400	+0.10(+0.35%)
Jun 26, 2007	28.68	28.71	28.36	28.50	19,200	-0.53(-1.83%)
Jun 25, 2007	28.60	29.08	28.57	29.03	9,700	-0.02(-0.07%)
Jun 22, 2007	28.98	29.06	28.80	29.05	16,500	+0.20(+0.69%)
Jun 21, 2007	29.18	29.18	28.75	28.85	34,100	-0.13(-0.45%)
Jun 20, 2007	28.96	29.08	28.60	28.98	163,200	-0.19(-0.65%)
Jun 19, 2007	29.20	29.25	29.01	29.17	295,100	-0.19(-0.65%)
Jun 18, 2007	28.96	29.38	28.96	29.36	129,400	+0.17(+0.58%)
Jun 15, 2007	29.03	29.20	28.91	29.19	119,400	+0.23(+0.79%)
Jun 14, 2007	28.90	28.96	28.80	28.96	8,100	+0.40(+1.40%)
Jun 13, 2007	28.17	28.69	28.06	28.56	18,400	+0.39(+1.38%)
Jun 12, 2007	28.20	28.22	28.00	28.17	6,100	-0.19(-0.67%)
Jun 11, 2007	28.09	28.40	27.87	28.36	17,600	+0.51(+1.83%)
Jun 08, 2007	28.30	28.37	27.85	27.85	28,900	-0.81(-2.83%)
Jun 07, 2007	28.57	28.81	28.53	28.66	61,300	+0.13(+0.46%)
Jun 06, 2007	28.34	28.53	28.31	28.53	8,200	+0.14(+0.49%)
Jun 05, 2007	28.42	28.54	28.32	28.39	11,000	-0.12(-0.42%)
Jun 04, 2007	28.18	28.70	28.18	28.51	18,200	+0.42(+1.50%)
Jun 01, 2007	27.91	28.25	27.83	28.09	295,100	+0.17(+0.61%)
May 31, 2007	27.63	27.92	27.33	27.92	6,900	+0.09(+0.32%)
May 30, 2007	27.71	27.89	27.62	27.83	5,900	+0.02(+0.07%)
May 29, 2007	28.26	28.26	27.55	27.81	23,000	-0.69(-2.42%)
May 25, 2007	28.52	28.56	28.39	28.50	8,300	+0.25(+0.88%)
May 24, 2007	28.54	28.70	28.24	28.25	13,400	-0.13(-0.46%)
May 23, 2007	28.24	28.38	28.12	28.38	3,800	+0.16(+0.57%)
May 22, 2007	28.36	28.43	28.15	28.22	67,000	-0.39(-1.36%)
May 21, 2007	28.33	28.71	28.22	28.61	73,600	+0.16(+0.56%)
May 18, 2007	28.45	28.61	28.35	28.45	19,600	-0.11(-0.39%)
May 17, 2007	28.10	28.58	28.08	28.56	14,700	+0.53(+1.89%)
May 16, 2007	27.84	28.03	27.61	28.03	44,500	+0.10(+0.36%)
May 15, 2007	27.73	28.04	27.73	27.93	19,100	+0.24(+0.87%)
May 14, 2007	27.97	27.97	27.67	27.69	10,300	-0.15(-0.54%)
May 11, 2007	27.66	27.84	27.66	27.84	7,100	+0.34(+1.24%)
May 10, 2007	27.55	27.58	27.44	27.50	45,600	+0.02(+0.07%)
May 09, 2007	27.41	27.48	26.92	27.48	92,200	-0.01(-0.04%)
May 08, 2007	27.26	27.58	27.21	27.49	29,000	+0.15(+0.55%)
May 07, 2007	27.40	27.40	27.16	27.34	24,400	-0.18(-0.65%)
May 04, 2007	28.00	28.00	27.45	27.52	20,200	-0.20(-0.72%)
May 03, 2007	27.61	27.75	27.51	27.72	6,200	+0.16(+0.58%)
May 02, 2007	27.95	27.95	27.39	27.56	256,500	-0.43(-1.54%)
May 01, 2007	28.25	28.47	27.89	27.99	82,400	-0.11(-0.39%)
Apr 30, 2007	28.21	28.43	28.08	28.10	104,400	-0.31(-1.09%)
Apr 27, 2007	27.91	28.41	27.91	28.41	24,700	+0.37(+1.32%)
Apr 26, 2007	27.88	28.21	27.88	28.04	42,300	-0.17(-0.60%)
Apr 25, 2007	27.82	28.25	27.80	28.21	4,400	+0.57(+2.06%)
Apr 24, 2007	28.08	28.08	27.45	27.64	82,200	-0.21(-0.75%)
Apr 23, 2007	27.60	27.94	27.50	27.85	56,500	+0.42(+1.53%)
Apr 20, 2007	27.16	27.43	27.13	27.43	54,300	+0.32(+1.18%)
Apr 19, 2007	27.17	27.30	27.05	27.11	33,600	-0.15(-0.55%)
Apr 18, 2007	26.99	27.26	26.79	27.26	10,500	+0.13(+0.48%)
Apr 17, 2007	27.70	27.72	27.04	27.13	9,300	-0.39(-1.42%)
Apr 16, 2007	28.12	28.12	27.52	27.52	16,800	-0.53(-1.89%)
Apr 13, 2007	28.32	28.32	28.02	28.05	42,100	-0.16(-0.57%)
Apr 12, 2007	28.02	28.21	27.68	28.21	106,600	+0.36(+1.29%)
Apr 11, 2007	27.79	28.04	27.68	27.85	43,400	+0.09(+0.32%)
Apr 10, 2007	27.74	27.82	27.42	27.76	3,300	+0.33(+1.20%)
Apr 09, 2007	27.92	28.00	27.24	27.43	75,700	-0.42(-1.51%)
Apr 05, 2007	27.85	27.87	27.69	27.85	22,400	+0.05(+0.18%)
Apr 04, 2007	27.11	27.83	27.11	27.80	54,600	+0.42(+1.53%)
Apr 03, 2007	27.50	27.50	27.18	27.38	6,700	-0.48(-1.72%)
Apr 02, 2007	27.92	28.13	27.78	27.86	158,500	+0.19(+0.69%)
Mar 30, 2007	27.69	28.07	27.59	27.67	106,800	-0.22(-0.79%)
Mar 29, 2007	27.63	27.95	27.45	27.89	111,900	+0.59(+2.16%)
Mar 28, 2007	27.40	27.66	27.28	27.30	75,300	+0.25(+0.92%)
Mar 27, 2007	26.73	27.05	26.70	27.05	48,200	+0.26(+0.97%)
Mar 26, 2007	26.71	26.82	26.60	26.79	25,900	+0.52(+1.98%)
Mar 23, 2007	26.30	26.44	26.17	26.27	57,200	+0.10(+0.38%)
Mar 22, 2007	25.75	26.22	25.75	26.17	27,800	+0.56(+2.19%)
Mar 21, 2007	25.36	25.61	25.28	25.61	48,600	+0.17(+0.67%)
Mar 20, 2007	25.40	25.60	25.39	25.44	29,000	-0.05(-0.20%)
Mar 19, 2007	25.33	25.60	25.33	25.49	700	+0.09(+0.35%)
Mar 16, 2007	25.61	25.78	25.17	25.40	18,700	-0.02(-0.08%)
Mar 15, 2007	25.76	25.76	25.40	25.42	9,100	-0.27(-1.05%)
Mar 14, 2007	25.62	25.76	25.55	25.69	29,600	+0.10(+0.39%)
Mar 13, 2007	25.56	25.99	25.54	25.59	8,900	+0.03(+0.12%)
Mar 12, 2007	25.59	25.75	25.39	25.56	141,800	-0.33(-1.27%)
Mar 09, 2007	26.43	26.46	25.89	25.89	4,600	-0.61(-2.30%)
Mar 08, 2007	26.60	26.60	26.29	26.50	55,000	-0.03(-0.11%)
Mar 07, 2007	26.55	26.63	26.38	26.53	23,400	+0.37(+1.41%)
Mar 06, 2007	25.97	26.18	25.82	26.16	37,500	+0.40(+1.55%)
Mar 05, 2007	25.92	26.01	25.62	25.76	47,500	-0.44(-1.68%)
Mar 02, 2007	26.58	26.60	26.19	26.20	19,200	-0.27(-1.02%)
Mar 01, 2007	26.33	26.53	26.23	26.47	31,700	+0.02(+0.08%)
Feb 28, 2007	26.20	26.48	26.07	26.45	18,700	+0.40(+1.54%)
Feb 27, 2007	26.12	26.61	26.05	26.05	42,700	-0.37(-1.40%)
Feb 26, 2007	26.53	26.53	26.29	26.42	18,600	+0.19(+0.72%)
Feb 23, 2007	26.26	26.41	26.11	26.23	130,700	+0.17(+0.65%)
Feb 22, 2007	25.64	26.06	25.62	26.06	8,200	+0.44(+1.72%)
Feb 21, 2007	25.15	25.72	25.04	25.62	12,300	+0.84(+3.39%)
Feb 20, 2007	24.66	24.82	24.50	24.78	9,000	-0.46(-1.82%)
Feb 16, 2007	24.80	25.29	24.80	25.24	21,300	+0.47(+1.90%)
Feb 15, 2007	24.75	24.77	24.12	24.77	7,500	-0.12(-0.48%)
Feb 14, 2007	25.13	25.13	24.76	24.89	14,700	-0.52(-2.05%)
Feb 13, 2007	25.03	25.47	25.02	25.41	8,900	+0.66(+2.67%)
Feb 12, 2007	25.17	25.19	24.62	24.75	87,000	-1.00(-3.88%)
Feb 09, 2007	25.70	25.90	25.57	25.75	42,300	+0.14(+0.55%)
Feb 08, 2007	24.90	25.61	24.81	25.61	7,600	+0.80(+3.22%)
Feb 07, 2007	25.40	25.46	24.77	24.81	27,700	-0.51(-2.01%)
Feb 06, 2007	25.51	25.54	25.14	25.32	9,000	+0.06(+0.24%)
Feb 05, 2007	25.61	25.75	25.20	25.26	21,600	-0.02(-0.08%)
Feb 02, 2007	24.85	25.33	24.80	25.28	7,500	+0.55(+2.22%)
Feb 01, 2007	25.01	25.12	24.67	24.73	7,100	-0.21(-0.84%)
Jan 31, 2007	24.48	25.00	24.23	24.94	12,700	+0.27(+1.09%)
Jan 30, 2007	23.64	24.72	23.64	24.67	227,400	+1.10(+4.67%)
Jan 29, 2007	24.04	24.04	23.55	23.57	4,300	-0.53(-2.20%)
Jan 26, 2007	23.87	24.10	23.87	24.10	3,800	+0.47(+1.99%)
Jan 25, 2007	24.15	24.15	23.63	23.63	17,500	-0.37(-1.54%)
Jan 24, 2007	23.85	24.00	23.50	24.00	8,900	-0.02(-0.08%)
Jan 23, 2007	23.52	24.04	23.52	24.02	10,000	+0.88(+3.80%)
Jan 22, 2007	23.55	23.77	22.88	23.14	54,600	-0.15(-0.64%)
Jan 19, 2007	22.88	23.29	22.84	23.29	19,400	+0.80(+3.56%)
Jan 18, 2007	22.90	22.98	22.20	22.49	13,600	-0.31(-1.36%)
Jan 17, 2007	22.43	22.85	22.43	22.80	12,800	+0.14(+0.62%)
Jan 16, 2007	22.95	23.11	22.43	22.66	19,000	-0.77(-3.29%)
Jan 12, 2007	22.95	23.43	22.95	23.43	38,700	+0.42(+1.83%)
Jan 11, 2007	23.45	23.93	22.90	23.01	76,200	-0.78(-3.28%)
Jan 10, 2007	24.27	24.27	23.75	23.79	9,500	-0.69(-2.82%)
Jan 09, 2007	24.07	24.48	24.02	24.48	6,500	+0.14(+0.57%)
Jan 08, 2007	24.76	24.76	24.21	24.34	1,400	+0.15(+0.62%)

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.