Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.50	26.52	25.70	25.70	182,702	-0.53(-2.01%)
Jul 30, 2007	26.02	26.39	25.73	26.23	159,116	+0.21(+0.80%)
Jul 27, 2007	26.28	26.55	25.71	26.02	204,830	-0.34(-1.29%)
Jul 26, 2007	26.30	26.85	25.90	26.36	390,812	-0.36(-1.33%)
Jul 25, 2007	26.67	26.97	26.46	26.72	254,649	+0.12(+0.44%)
Jul 24, 2007	26.72	27.18	26.45	26.60	256,585	-0.45(-1.66%)
Jul 23, 2007	26.88	27.43	26.88	27.05	223,703	+0.17(+0.63%)
Jul 20, 2007	27.06	27.06	26.49	26.88	225,606	-0.24(-0.89%)
Jul 19, 2007	26.80	27.30	26.56	27.12	241,800	+0.44(+1.65%)
Jul 18, 2007	26.42	26.74	26.10	26.68	244,932	+0.03(+0.12%)
Jul 17, 2007	26.22	27.07	26.10	26.65	246,765	+0.31(+1.18%)
Jul 16, 2007	26.40	26.82	26.08	26.34	251,386	-0.09(-0.32%)
Jul 13, 2007	26.90	26.90	26.35	26.42	322,783	-0.47(-1.76%)
Jul 12, 2007	26.08	27.01	25.96	26.90	648,794	+1.02(+3.95%)
Jul 11, 2007	25.56	26.13	25.50	25.87	415,119	+0.12(+0.48%)
Jul 10, 2007	24.80	27.01	24.80	25.75	2,369,102	-2.88(-10.06%)
Jul 09, 2007	26.67	28.65	26.54	28.63	945,389	+2.09(+7.88%)
Jul 06, 2007	26.91	26.91	26.52	26.54	149,124	-0.26(-0.98%)
Jul 05, 2007	26.36	26.87	26.28	26.80	161,803	+0.42(+1.58%)
Jul 03, 2007	26.08	26.47	26.01	26.39	58,788	+0.44(+1.70%)
Jul 02, 2007	25.71	26.20	25.46	25.94	122,995	+0.49(+1.92%)
Jun 29, 2007	26.06	26.19	25.46	25.46	72,345	-0.46(-1.76%)
Jun 28, 2007	25.66	26.16	25.66	25.91	108,256	+0.10(+0.39%)
Jun 27, 2007	25.52	25.89	25.37	25.81	103,865	+0.01(+0.03%)
Jun 26, 2007	25.94	26.01	25.56	25.80	108,158	+0.08(+0.30%)
Jun 25, 2007	25.56	26.25	25.49	25.73	117,930	+0.16(+0.64%)
Jun 22, 2007	25.78	26.03	25.44	25.56	177,161	-0.36(-1.37%)
Jun 21, 2007	25.86	26.06	25.72	25.92	126,486	+0.02(+0.09%)
Jun 20, 2007	26.07	26.31	25.53	25.90	283,946	+0.09(+0.36%)
Jun 19, 2007	25.41	25.99	25.41	25.80	284,076	+0.26(+1.03%)
Jun 18, 2007	25.93	25.93	25.29	25.54	136,356	-0.43(-1.64%)
Jun 15, 2007	26.27	26.27	25.91	25.97	234,362	+0.05(+0.18%)
Jun 14, 2007	25.39	25.94	25.39	25.92	107,948	+0.53(+2.10%)
Jun 13, 2007	24.87	25.53	24.70	25.39	82,640	+0.54(+2.18%)
Jun 12, 2007	25.28	25.33	24.78	24.84	71,148	-0.58(-2.28%)
Jun 11, 2007	25.10	25.63	24.95	25.42	83,988	+0.29(+1.14%)
Jun 08, 2007	24.91	25.19	24.80	25.14	45,045	+0.30(+1.22%)
Jun 07, 2007	25.11	25.32	24.80	24.84	101,486	-0.40(-1.60%)
Jun 06, 2007	25.45	25.53	25.02	25.24	69,816	-0.32(-1.24%)
Jun 05, 2007	25.92	25.92	25.26	25.56	107,218	-0.44(-1.70%)
Jun 04, 2007	25.98	26.07	25.66	26.00	77,656	-0.02(-0.09%)
Jun 01, 2007	26.05	26.21	25.92	26.02	228,190	+0.21(+0.81%)
May 31, 2007	26.11	26.11	25.69	25.81	104,385	-0.20(-0.77%)
May 30, 2007	25.79	26.05	25.63	26.01	123,578	+0.08(+0.30%)
May 29, 2007	25.63	25.94	25.61	25.94	77,319	+0.35(+1.36%)
May 25, 2007	25.53	25.75	25.21	25.59	121,319	+0.05(+0.21%)
May 24, 2007	25.61	26.17	25.36	25.53	84,472	-0.15(-0.60%)
May 23, 2007	26.38	26.45	25.63	25.69	85,124	-0.60(-2.30%)
May 22, 2007	25.95	26.45	25.89	26.29	72,236	+0.26(+1.01%)
May 21, 2007	25.79	26.25	25.72	26.03	68,579	+0.15(+0.60%)
May 18, 2007	25.94	26.01	25.57	25.87	82,737	+0.02(+0.09%)
May 17, 2007	25.83	26.02	25.57	25.85	95,862	-0.09(-0.36%)
May 16, 2007	25.63	25.98	25.56	25.94	86,665	+0.34(+1.33%)
May 15, 2007	26.17	26.18	25.60	25.60	122,660	-0.61(-2.33%)
May 14, 2007	26.59	26.99	26.12	26.21	135,606	-0.46(-1.71%)
May 11, 2007	26.18	26.74	25.98	26.67	112,674	+0.78(+3.02%)
May 10, 2007	26.32	26.35	25.83	25.89	190,494	-0.65(-2.45%)
May 09, 2007	26.33	26.76	26.08	26.54	103,803	+0.03(+0.12%)
May 08, 2007	26.42	26.52	26.00	26.51	190,702	-0.03(-0.12%)
May 07, 2007	27.00	27.19	26.25	26.54	281,181	-0.51(-1.89%)
May 04, 2007	26.94	27.22	26.66	27.05	109,373	+0.15(+0.58%)
May 03, 2007	27.11	27.11	26.70	26.90	119,373	-0.17(-0.63%)
May 02, 2007	26.83	27.45	26.83	27.07	71,447	+0.20(+0.75%)

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.