Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.00	27.18	26.24	26.30	42,047,816	-0.45(-1.69%)
Jul 30, 2007	26.15	27.01	26.04	26.75	41,889,384	+0.75(+2.88%)
Jul 27, 2007	26.22	26.53	25.98	26.00	36,048,760	-0.39(-1.47%)
Jul 26, 2007	26.51	27.05	26.03	26.39	49,699,448	-0.52(-1.95%)
Jul 25, 2007	27.04	27.17	26.62	26.91	34,181,880	+0.06(+0.24%)
Jul 24, 2007	27.43	27.56	26.79	26.85	37,008,416	-0.71(-2.59%)
Jul 23, 2007	27.94	27.95	27.52	27.57	27,768,732	-0.30(-1.09%)
Jul 20, 2007	27.95	28.21	27.83	27.87	25,271,910	-0.22(-0.78%)
Jul 19, 2007	28.34	28.40	27.96	28.09	22,180,374	-0.24(-0.85%)
Jul 18, 2007	28.32	28.61	28.08	28.33	24,576,124	-0.08(-0.27%)
Jul 17, 2007	28.63	28.65	28.37	28.41	19,605,022	-0.30(-1.06%)
Jul 16, 2007	28.76	28.83	28.66	28.71	15,866,701	-0.21(-0.71%)
Jul 13, 2007	28.90	29.02	28.73	28.92	16,999,592	-0.05(-0.17%)
Jul 12, 2007	28.75	29.01	28.61	28.97	28,286,160	+0.33(+1.14%)
Jul 11, 2007	28.46	28.84	28.40	28.64	29,395,316	+0.16(+0.57%)
Jul 10, 2007	28.67	28.89	28.43	28.48	49,353,936	+0.01(+0.05%)
Jul 09, 2007	28.90	28.99	28.42	28.46	24,503,136	-0.05(-0.17%)
Jul 06, 2007	28.25	28.66	28.20	28.51	23,759,578	+0.33(+1.18%)
Jul 05, 2007	27.83	28.23	27.74	28.18	20,726,720	+0.45(+1.61%)
Jul 03, 2007	27.90	27.98	27.56	27.74	8,856,560	-0.12(-0.43%)
Jul 02, 2007	27.84	28.02	27.70	27.86	12,500,710	+0.01(+0.05%)
Jun 29, 2007	27.98	28.27	27.68	27.84	19,382,860	-0.12(-0.43%)
Jun 28, 2007	28.07	28.40	27.95	27.96	27,770,906	-0.17(-0.60%)
Jun 27, 2007	27.56	28.16	27.46	28.13	21,873,044	+0.43(+1.56%)
Jun 26, 2007	27.79	27.89	27.50	27.70	24,023,356	-0.02(-0.08%)
Jun 25, 2007	27.93	28.10	27.59	27.72	18,508,412	-0.13(-0.46%)
Jun 22, 2007	28.01	28.39	27.85	27.85	27,315,920	-0.42(-1.48%)
Jun 21, 2007	28.30	28.40	27.99	28.27	38,076,544	-0.06(-0.20%)
Jun 20, 2007	28.90	29.14	28.24	28.32	94,397,464	+1.25(+4.60%)
Jun 19, 2007	27.14	27.17	26.75	27.08	20,536,096	+0.22(+0.82%)
Jun 18, 2007	26.89	27.06	26.82	26.86	12,217,466	+0.01(+0.03%)
Jun 15, 2007	27.12	27.23	26.85	26.85	29,811,272	+0.11(+0.42%)
Jun 14, 2007	26.75	26.77	26.58	26.74	14,062,438	+0.04(+0.16%)
Jun 13, 2007	26.61	26.77	26.49	26.70	19,838,612	+0.26(+0.99%)
Jun 12, 2007	26.68	26.74	26.43	26.43	24,475,212	-0.25(-0.93%)
Jun 11, 2007	26.73	26.77	26.62	26.68	18,728,744	-0.17(-0.63%)
Jun 08, 2007	26.65	26.89	26.58	26.85	14,340,600	+0.21(+0.77%)
Jun 07, 2007	26.99	27.10	26.61	26.65	24,494,758	-0.45(-1.67%)
Jun 06, 2007	27.28	27.38	27.03	27.10	16,563,547	-0.40(-1.44%)
Jun 05, 2007	27.95	28.20	27.37	27.50	21,718,704	-0.67(-2.36%)
Jun 04, 2007	27.69	28.21	27.54	28.16	18,103,564	+0.42(+1.50%)
Jun 01, 2007	27.50	28.00	27.57	27.74	18,315,882	+0.24(+0.87%)
May 31, 2007	27.42	27.62	27.29	27.50	14,053,722	+0.12(+0.44%)
May 30, 2007	27.33	27.42	27.08	27.38	13,100,056	+0.04(+0.13%)
May 29, 2007	27.16	27.37	27.11	27.35	12,548,823	+0.19(+0.70%)
May 25, 2007	27.57	27.59	27.06	27.16	13,609,197	-0.40(-1.46%)
May 24, 2007	27.34	27.88	27.32	27.56	27,115,504	+0.12(+0.44%)
May 23, 2007	27.39	27.69	27.32	27.44	15,404,805	+0.18(+0.65%)
May 22, 2007	27.31	27.38	27.13	27.26	13,225,254	-0.07(-0.26%)
May 21, 2007	27.38	27.63	27.27	27.33	17,883,330	-0.18(-0.64%)
May 18, 2007	27.24	27.53	27.06	27.51	19,594,634	+0.41(+1.51%)
May 17, 2007	27.01	27.30	26.99	27.10	12,849,669	-0.05(-0.18%)
May 16, 2007	27.10	27.30	26.89	27.15	19,904,838	+0.05(+0.18%)
May 15, 2007	26.96	27.82	26.87	27.10	44,366,948	-0.50(-1.82%)
May 14, 2007	27.70	27.96	27.50	27.60	22,456,450	+0.11(+0.39%)
May 11, 2007	27.38	27.71	27.32	27.50	16,952,010	+0.05(+0.18%)
May 10, 2007	27.52	28.03	27.33	27.45	18,845,044	-0.28(-1.00%)
May 09, 2007	27.21	27.74	27.18	27.72	14,151,183	+0.39(+1.42%)
May 08, 2007	27.39	27.42	27.13	27.33	17,763,360	-0.15(-0.54%)
May 07, 2007	27.38	27.74	27.28	27.48	11,001,457	-0.04(-0.15%)
May 04, 2007	27.64	27.73	27.40	27.52	12,564,324	-0.11(-0.41%)
May 03, 2007	27.56	27.77	27.20	27.64	15,369,434	+0.22(+0.80%)
May 02, 2007	27.13	27.64	27.13	27.42	19,783,516	+0.23(+0.83%)

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.