Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.02	26.21	25.36	25.91	39,958	+0.06(+0.23%)
Jul 30, 2007	24.59	26.10	24.45	25.85	62,573	+1.15(+4.66%)
Jul 27, 2007	24.89	25.03	24.27	24.70	34,738	-0.43(-1.71%)
Jul 26, 2007	24.65	25.13	24.55	25.13	46,582	+0.26(+1.05%)
Jul 25, 2007	24.87	25.32	24.62	24.87	33,178	-0.08(-0.32%)
Jul 24, 2007	24.70	25.31	24.52	24.95	75,138	+0.13(+0.52%)
Jul 23, 2007	24.44	25.12	24.44	24.82	37,333	+0.30(+1.22%)
Jul 20, 2007	25.45	25.58	24.10	24.52	40,603	-0.99(-3.88%)
Jul 19, 2007	25.55	25.79	25.26	25.51	17,565	-0.07(-0.27%)
Jul 18, 2007	25.42	25.58	25.25	25.58	45,893	+0.18(+0.71%)
Jul 17, 2007	25.73	25.73	25.25	25.40	15,627	-0.32(-1.24%)
Jul 16, 2007	25.90	25.90	25.37	25.72	102,069	-0.31(-1.19%)
Jul 13, 2007	25.75	26.18	25.67	26.03	34,406	+0.30(+1.17%)
Jul 12, 2007	26.06	26.08	25.42	25.73	42,426	+0.03(+0.12%)
Jul 11, 2007	26.09	26.30	25.37	25.70	39,889	-0.42(-1.61%)
Jul 10, 2007	26.71	26.82	26.03	26.12	69,681	-0.64(-2.39%)
Jul 09, 2007	27.26	27.27	26.56	26.76	22,887	-0.33(-1.22%)
Jul 06, 2007	26.62	27.22	26.54	27.09	13,606	+0.41(+1.54%)
Jul 05, 2007	26.89	26.89	26.59	26.68	18,088	-0.35(-1.29%)
Jul 03, 2007	26.89	27.04	26.65	27.03	13,880	+0.07(+0.26%)
Jul 02, 2007	26.69	26.96	26.50	26.96	30,702	+0.13(+0.48%)
Jun 29, 2007	27.12	27.14	26.34	26.83	26,797	-0.38(-1.40%)
Jun 28, 2007	27.27	27.30	26.86	27.21	21,212	-0.16(-0.58%)
Jun 27, 2007	26.98	27.56	26.72	27.37	53,407	+0.43(+1.60%)
Jun 26, 2007	27.41	27.41	26.89	26.94	85,276	-0.22(-0.81%)
Jun 25, 2007	27.06	27.99	26.47	27.16	54,484	-0.05(-0.18%)
Jun 22, 2007	26.80	27.21	26.59	27.21	438,292	+0.67(+2.52%)
Jun 21, 2007	26.22	26.66	26.22	26.54	39,318	+0.01(+0.04%)
Jun 20, 2007	26.85	26.90	26.49	26.53	38,600	-0.22(-0.82%)
Jun 19, 2007	26.50	26.83	26.50	26.75	24,400	+0.19(+0.72%)
Jun 18, 2007	26.87	26.87	26.42	26.56	41,000	-0.29(-1.08%)
Jun 15, 2007	26.67	27.03	26.36	26.85	63,500	+0.55(+2.09%)
Jun 14, 2007	26.46	26.65	25.86	26.30	55,200	-0.17(-0.64%)
Jun 13, 2007	25.60	26.65	25.49	26.47	91,600	+0.87(+3.40%)
Jun 12, 2007	26.12	26.32	25.21	25.60	86,300	-0.65(-2.48%)
Jun 11, 2007	26.25	26.48	26.15	26.25	46,464	-0.03(-0.11%)
Jun 08, 2007	26.05	26.40	25.57	26.28	50,024	+0.27(+1.04%)
Jun 07, 2007	26.16	26.16	25.42	26.01	62,637	-0.33(-1.25%)
Jun 06, 2007	26.08	26.40	25.79	26.34	28,666	+0.06(+0.23%)
Jun 05, 2007	26.50	26.51	26.10	26.28	40,229	-0.26(-0.98%)
Jun 04, 2007	26.47	26.66	26.38	26.54	18,259	-0.10(-0.38%)
Jun 01, 2007	26.72	26.97	26.46	26.64	16,303	-0.10(-0.37%)
May 31, 2007	26.62	26.76	26.36	26.74	49,980	+0.24(+0.91%)
May 30, 2007	26.32	26.62	26.14	26.50	84,795	+0.01(+0.04%)
May 29, 2007	26.51	26.52	26.14	26.49	33,067	+0.10(+0.38%)
May 25, 2007	26.49	26.82	26.14	26.39	9,158	+0.20(+0.76%)
May 24, 2007	27.43	27.43	26.11	26.19	31,471	-1.08(-3.96%)
May 23, 2007	27.63	28.45	27.25	27.27	44,758	-0.26(-0.94%)
May 22, 2007	26.22	27.60	26.22	27.53	73,538	+1.19(+4.52%)
May 21, 2007	26.05	26.39	25.94	26.34	53,971	+0.13(+0.50%)
May 18, 2007	25.91	26.29	25.71	26.21	16,827	+0.30(+1.16%)
May 17, 2007	26.41	26.41	25.76	25.91	26,769	-0.53(-2.00%)
May 16, 2007	26.40	26.57	26.05	26.44	35,724	+0.05(+0.19%)
May 15, 2007	26.80	27.04	26.04	26.39	22,217	-0.20(-0.75%)
May 14, 2007	26.95	26.95	26.35	26.59	46,000	-0.37(-1.37%)
May 11, 2007	26.80	26.98	26.71	26.96	17,668	+0.19(+0.71%)
May 10, 2007	27.00	27.47	26.77	26.77	40,684	-0.02(-0.07%)
May 09, 2007	26.95	26.95	26.68	26.79	55,117	-0.24(-0.89%)
May 08, 2007	27.07	27.10	26.83	27.03	22,360	-0.04(-0.15%)
May 07, 2007	26.99	27.30	26.90	27.07	60,766	-0.06(-0.22%)
May 04, 2007	26.89	27.13	26.89	27.13	35,956	+0.07(+0.26%)
May 03, 2007	26.85	27.15	26.80	27.06	43,782	+0.09(+0.33%)
May 02, 2007	26.54	27.25	26.47	26.97	188,409	-0.06(-0.22%)

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.