Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.46	25.46	24.79	24.91	611,995	-0.34(-1.35%)
Jul 30, 2007	25.19	25.47	24.48	25.25	692,080	+0.09(+0.36%)
Jul 27, 2007	26.59	27.27	23.36	25.16	1,910,614	-1.48(-5.57%)
Jul 26, 2007	26.99	27.31	26.36	26.64	506,035	-0.65(-2.37%)
Jul 25, 2007	27.36	27.69	26.74	27.29	416,093	+0.20(+0.73%)
Jul 24, 2007	27.50	27.93	27.06	27.09	440,031	-0.90(-3.23%)
Jul 23, 2007	28.28	28.44	27.97	27.99	460,272	-0.25(-0.89%)
Jul 20, 2007	28.28	28.40	28.11	28.24	548,982	-0.10(-0.36%)
Jul 19, 2007	28.07	28.41	27.95	28.34	383,531	+0.47(+1.67%)
Jul 18, 2007	27.59	27.96	27.49	27.88	309,781	+0.10(+0.37%)
Jul 17, 2007	27.90	28.08	27.76	27.78	273,523	-0.01(-0.04%)
Jul 16, 2007	28.09	28.15	27.65	27.79	362,585	-0.36(-1.27%)
Jul 13, 2007	27.84	28.22	27.84	28.15	302,389	+0.27(+0.96%)
Jul 12, 2007	27.37	27.90	27.37	27.88	394,267	+0.67(+2.46%)
Jul 11, 2007	27.10	27.24	27.04	27.21	275,107	+0.12(+0.44%)
Jul 10, 2007	27.20	27.32	27.04	27.09	497,411	-0.15(-0.56%)
Jul 09, 2007	26.95	27.32	26.90	27.24	349,208	+0.38(+1.40%)
Jul 06, 2007	26.82	26.98	26.52	26.87	272,467	+0.02(+0.08%)
Jul 05, 2007	27.07	27.24	26.45	26.84	329,495	-0.23(-0.84%)
Jul 03, 2007	27.01	27.19	26.94	27.07	111,767	+0.08(+0.29%)
Jul 02, 2007	26.82	27.02	26.78	26.99	281,795	+0.26(+0.98%)
Jun 29, 2007	26.89	26.98	26.56	26.73	462,384	-0.01(-0.04%)
Jun 28, 2007	27.01	27.15	26.74	26.74	339,527	-0.23(-0.86%)
Jun 27, 2007	26.78	26.98	26.51	26.98	331,255	+0.19(+0.72%)
Jun 26, 2007	26.70	27.02	26.45	26.78	400,780	+0.08(+0.30%)
Jun 25, 2007	26.25	27.19	25.79	26.70	985,845	+0.45(+1.73%)
Jun 22, 2007	26.41	26.80	25.80	26.25	1,349,663	-0.29(-1.09%)
Jun 21, 2007	26.22	26.79	26.00	26.54	519,940	+0.25(+0.95%)
Jun 20, 2007	26.87	26.87	26.25	26.29	229,696	-0.52(-1.95%)
Jun 19, 2007	26.70	26.88	26.57	26.81	241,665	+0.01(+0.04%)
Jun 18, 2007	27.15	27.19	26.61	26.80	380,538	-0.24(-0.90%)
Jun 15, 2007	27.27	27.30	26.98	27.04	327,383	+0.40(+1.49%)
Jun 14, 2007	26.84	26.99	26.54	26.65	198,894	-0.12(-0.47%)
Jun 13, 2007	26.48	26.85	26.44	26.77	309,605	+0.35(+1.31%)
Jun 12, 2007	26.55	26.75	26.33	26.42	417,853	-0.18(-0.66%)
Jun 11, 2007	26.42	26.75	26.30	26.60	313,478	+0.15(+0.56%)
Jun 08, 2007	26.30	26.67	26.17	26.45	403,068	+0.19(+0.71%)
Jun 07, 2007	26.45	26.50	26.20	26.27	697,537	-0.27(-1.01%)
Jun 06, 2007	26.59	26.66	26.36	26.53	263,314	-0.28(-1.04%)
Jun 05, 2007	27.07	27.07	26.62	26.81	269,827	-0.26(-0.94%)
Jun 04, 2007	26.84	27.09	26.62	27.07	414,861	+0.07(+0.27%)
Jun 01, 2007	27.41	27.45	26.84	26.99	582,777	-0.28(-1.02%)
May 31, 2007	27.45	27.45	27.00	27.27	231,104	-0.07(-0.27%)
May 30, 2007	26.98	27.41	26.85	27.34	239,200	+0.14(+0.50%)
May 29, 2007	27.36	27.55	27.08	27.21	255,746	+0.01(+0.02%)
May 25, 2007	27.27	27.38	26.84	27.20	393,563	+0.07(+0.27%)
May 24, 2007	27.69	27.93	26.92	27.13	896,607	-0.56(-2.03%)
May 23, 2007	28.23	28.31	27.56	27.69	351,848	-0.54(-1.91%)
May 22, 2007	28.28	28.35	28.07	28.23	227,936	+0.01(+0.02%)
May 21, 2007	28.03	28.40	28.02	28.23	340,936	+0.27(+0.98%)
May 18, 2007	27.88	28.14	27.68	27.95	278,803	+0.09(+0.31%)
May 17, 2007	27.99	28.14	27.62	27.87	223,887	-0.14(-0.51%)
May 16, 2007	28.04	28.35	27.91	28.01	259,618	+0.09(+0.33%)
May 15, 2007	28.17	28.61	27.75	27.92	461,152	-0.25(-0.89%)
May 14, 2007	28.27	28.27	28.09	28.17	358,537	+0.17(+0.61%)
May 11, 2007	27.70	28.00	27.58	28.00	214,911	+0.33(+1.19%)
May 10, 2007	28.03	28.03	27.50	27.67	330,727	-0.49(-1.76%)
May 09, 2007	28.19	28.40	28.02	28.16	311,365	-0.03(-0.10%)
May 08, 2007	28.40	28.61	28.15	28.19	349,912	-0.21(-0.74%)
May 07, 2007	28.25	28.67	28.02	28.40	345,864	+0.15(+0.52%)
May 04, 2007	28.13	29.15	27.96	28.25	376,490	+0.12(+0.42%)
May 03, 2007	28.07	28.33	28.01	28.13	171,260	+0.07(+0.24%)
May 02, 2007	27.88	28.15	27.82	28.07	187,629	+0.22(+0.80%)

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.