Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.66	25.81	24.66	25.07	2,144,388	-0.13(-0.50%)
Jul 30, 2007	24.94	25.27	24.77	25.19	1,591,396	+0.04(+0.18%)
Jul 27, 2007	25.92	26.07	24.94	25.15	2,067,073	-0.89(-3.40%)
Jul 26, 2007	26.67	26.74	25.32	26.03	3,258,468	-0.97(-3.59%)
Jul 25, 2007	27.34	27.53	26.85	27.00	1,488,608	-0.10(-0.38%)
Jul 24, 2007	28.33	28.45	27.02	27.11	1,446,613	-1.52(-5.31%)
Jul 23, 2007	26.96	28.85	26.96	28.63	2,171,374	+1.00(+3.61%)
Jul 20, 2007	28.31	28.31	27.52	27.63	1,691,695	-0.25(-0.88%)
Jul 19, 2007	27.41	28.21	27.33	27.87	1,929,051	+0.66(+2.44%)
Jul 18, 2007	27.45	27.57	26.76	27.21	1,386,927	-0.39(-1.40%)
Jul 17, 2007	27.75	27.93	27.58	27.60	755,295	-0.19(-0.67%)
Jul 16, 2007	28.01	28.01	27.64	27.78	825,272	-0.37(-1.32%)
Jul 13, 2007	28.26	28.26	27.98	28.16	743,078	-0.10(-0.37%)
Jul 12, 2007	28.19	28.26	28.08	28.26	846,854	+0.04(+0.16%)
Jul 11, 2007	28.07	28.31	27.98	28.22	812,352	+0.14(+0.50%)
Jul 10, 2007	28.57	28.59	28.06	28.07	1,109,826	-0.74(-2.56%)
Jul 09, 2007	28.81	28.86	28.52	28.81	907,133	+0.11(+0.39%)
Jul 06, 2007	29.03	28.99	28.35	28.70	949,288	-0.12(-0.41%)
Jul 05, 2007	29.53	29.35	28.80	28.82	3,152,600	+0.94(+3.37%)
Jul 03, 2007	28.13	28.16	27.63	27.88	1,123,948	-0.24(-0.85%)
Jul 02, 2007	27.00	28.18	26.85	28.12	1,778,421	+1.11(+4.11%)
Jun 29, 2007	27.19	27.63	26.79	27.01	930,358	-0.16(-0.58%)
Jun 28, 2007	27.08	27.37	27.00	27.17	563,988	+0.02(+0.08%)
Jun 27, 2007	26.96	27.22	26.85	27.14	1,114,148	-0.22(-0.79%)
Jun 26, 2007	27.43	27.84	27.23	27.36	1,057,225	-0.01(-0.05%)
Jun 25, 2007	27.57	27.66	27.23	27.37	1,036,685	-0.17(-0.62%)
Jun 22, 2007	27.41	27.71	27.28	27.55	2,235,948	+0.10(+0.38%)
Jun 21, 2007	27.17	27.52	26.98	27.44	1,105,690	+0.18(+0.66%)
Jun 20, 2007	27.77	27.86	27.26	27.26	1,141,132	-0.48(-1.72%)
Jun 19, 2007	27.69	27.86	27.45	27.74	1,045,143	-0.16(-0.56%)
Jun 18, 2007	27.93	28.23	27.83	27.90	957,611	+0.00(+0.00%)
Jun 15, 2007	27.85	28.11	27.71	27.90	1,625,107	+0.18(+0.64%)
Jun 14, 2007	27.02	27.72	27.02	27.72	1,731,299	+0.76(+2.82%)
Jun 13, 2007	27.01	27.07	26.77	26.96	1,378,219	+0.01(+0.06%)
Jun 12, 2007	27.16	27.34	26.91	26.94	1,503,207	-0.22(-0.82%)
Jun 11, 2007	27.56	27.86	27.08	27.17	2,236,754	+0.60(+2.27%)
Jun 08, 2007	26.53	27.09	26.41	26.56	1,940,328	+0.00(+0.00%)
Jun 07, 2007	27.34	27.40	26.56	26.56	1,323,983	-0.84(-3.07%)
Jun 06, 2007	27.93	27.93	27.29	27.40	1,987,584	-0.60(-2.13%)
Jun 05, 2007	28.16	28.26	27.93	28.00	840,813	-0.16(-0.56%)
Jun 04, 2007	28.19	28.41	27.98	28.16	1,184,898	-0.18(-0.63%)
Jun 01, 2007	27.78	28.85	27.71	28.34	3,390,933	+0.63(+2.26%)
May 31, 2007	27.79	27.87	27.63	27.71	1,510,993	-0.06(-0.21%)
May 30, 2007	27.39	27.93	27.37	27.77	1,369,762	+0.29(+1.06%)
May 29, 2007	27.48	27.77	27.34	27.48	1,438,901	-0.03(-0.11%)
May 25, 2007	27.56	27.58	27.37	27.51	1,571,272	-0.01(-0.05%)
May 24, 2007	27.49	27.57	27.34	27.52	1,553,918	+0.00(+0.00%)
May 23, 2007	27.49	27.56	27.43	27.52	1,080,048	+0.06(+0.22%)
May 22, 2007	27.25	27.55	27.22	27.46	1,047,559	+0.37(+1.37%)
May 21, 2007	27.02	27.16	26.91	27.09	807,930	-0.02(-0.08%)
May 18, 2007	26.91	27.17	26.90	27.11	916,665	+0.24(+0.89%)
May 17, 2007	27.00	27.13	26.85	26.88	620,641	-0.25(-0.91%)
May 16, 2007	27.00	27.17	26.71	27.12	1,292,567	+0.16(+0.58%)
May 15, 2007	27.03	27.33	26.92	26.96	1,294,581	+0.03(+0.11%)
May 14, 2007	27.23	27.46	26.81	26.93	1,391,644	-0.40(-1.47%)
May 11, 2007	27.04	27.39	26.99	27.34	1,052,795	+0.57(+2.11%)
May 10, 2007	27.39	27.45	26.64	26.77	2,017,791	-0.77(-2.79%)
May 09, 2007	27.19	27.56	27.16	27.54	564,699	+0.28(+1.04%)
May 08, 2007	27.30	27.40	26.91	27.25	806,310	-0.19(-0.68%)
May 07, 2007	27.37	27.49	27.11	27.44	594,731	+0.03(+0.11%)
May 04, 2007	27.86	28.01	27.27	27.41	875,315	-0.37(-1.34%)
May 03, 2007	27.37	28.02	27.49	27.78	1,527,717	+0.45(+1.63%)
May 02, 2007	26.88	27.86	26.79	27.34	3,486,764	+0.46(+1.72%)

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.