Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.07	25.07	24.29	24.35	2,005,625	-0.54(-2.18%)
Jul 30, 2007	25.19	25.27	24.83	24.90	1,654,845	+0.04(+0.15%)
Jul 27, 2007	25.32	25.99	24.67	24.86	2,220,744	-0.59(-2.32%)
Jul 26, 2007	25.77	25.85	24.98	25.45	2,167,771	-0.39(-1.49%)
Jul 25, 2007	26.17	26.34	25.70	25.83	796,737	-0.34(-1.30%)
Jul 24, 2007	25.87	26.30	25.84	26.17	1,365,651	+0.29(+1.11%)
Jul 23, 2007	26.24	26.28	25.71	25.89	2,080,130	-0.98(-3.65%)
Jul 20, 2007	27.19	27.30	26.85	26.87	1,159,360	-0.38(-1.38%)
Jul 19, 2007	27.61	27.69	27.19	27.24	831,836	-0.34(-1.23%)
Jul 18, 2007	27.82	27.82	26.69	27.58	1,375,125	-0.33(-1.18%)
Jul 17, 2007	27.92	28.25	27.84	27.91	750,655	-0.04(-0.13%)
Jul 16, 2007	27.62	28.12	27.62	27.95	1,299,974	+0.32(+1.16%)
Jul 13, 2007	27.96	28.01	27.58	27.63	1,132,659	-0.32(-1.15%)
Jul 12, 2007	27.96	28.01	27.76	27.95	1,215,347	-0.04(-0.13%)
Jul 11, 2007	28.14	28.24	27.95	27.98	614,995	-0.15(-0.54%)
Jul 10, 2007	28.43	28.47	28.08	28.14	583,341	-0.39(-1.38%)
Jul 09, 2007	29.03	29.07	28.31	28.53	610,688	-0.40(-1.38%)
Jul 06, 2007	28.76	29.00	28.48	28.93	614,564	+0.21(+0.73%)
Jul 05, 2007	28.84	28.88	28.66	28.72	582,049	-0.11(-0.39%)
Jul 03, 2007	28.49	28.94	28.43	28.83	554,055	+0.35(+1.24%)
Jul 02, 2007	28.71	28.79	28.39	28.48	968,143	-0.08(-0.28%)
Jun 29, 2007	28.53	28.67	28.45	28.56	1,037,050	+0.08(+0.28%)
Jun 28, 2007	28.44	28.67	28.40	28.48	760,130	+0.02(+0.07%)
Jun 27, 2007	28.26	28.46	28.20	28.46	821,070	+0.05(+0.18%)
Jun 26, 2007	28.37	28.50	28.28	28.41	450,910	+0.14(+0.51%)
Jun 25, 2007	28.32	28.77	28.23	28.27	945,964	-0.08(-0.28%)
Jun 22, 2007	28.53	28.64	28.28	28.35	1,401,827	-0.23(-0.80%)
Jun 21, 2007	28.35	28.74	28.17	28.57	1,188,430	+0.18(+0.64%)
Jun 20, 2007	28.63	28.70	28.32	28.39	1,375,987	-0.14(-0.50%)
Jun 19, 2007	28.61	28.63	28.27	28.54	1,691,667	-0.19(-0.65%)
Jun 18, 2007	28.95	29.00	28.68	28.72	1,189,076	-0.20(-0.69%)
Jun 15, 2007	28.89	29.12	28.80	28.92	930,460	+0.20(+0.70%)
Jun 14, 2007	28.53	28.84	28.48	28.72	1,138,257	+0.15(+0.54%)
Jun 13, 2007	28.65	28.65	28.22	28.57	896,868	-0.04(-0.15%)
Jun 12, 2007	28.82	28.93	28.58	28.61	908,926	-0.32(-1.11%)
Jun 11, 2007	29.00	29.00	28.82	28.93	525,846	-0.12(-0.42%)
Jun 08, 2007	28.56	29.06	28.34	29.05	819,778	+0.42(+1.46%)
Jun 07, 2007	28.66	28.82	28.50	28.63	968,574	-0.13(-0.47%)
Jun 06, 2007	29.01	29.05	28.69	28.77	940,150	-0.46(-1.59%)
Jun 05, 2007	29.24	29.30	29.08	29.23	947,256	-0.02(-0.08%)
Jun 04, 2007	29.44	29.44	29.14	29.26	1,775,863	+0.18(+0.61%)
Jun 01, 2007	28.85	29.14	28.80	29.08	804,274	+0.39(+1.34%)
May 31, 2007	28.65	28.97	28.56	28.69	2,251,450	+0.27(+0.95%)
May 30, 2007	28.15	28.43	28.15	28.43	923,858	+0.11(+0.38%)
May 29, 2007	28.36	28.76	28.21	28.32	779,080	+0.20(+0.71%)
May 25, 2007	28.01	28.17	27.90	28.12	521,970	+0.15(+0.55%)
May 24, 2007	27.99	28.11	27.92	27.97	580,541	-0.05(-0.18%)
May 23, 2007	27.86	28.08	27.78	28.02	1,075,164	+0.16(+0.58%)
May 22, 2007	28.07	27.96	27.74	27.85	901,174	-0.09(-0.33%)
May 21, 2007	27.64	27.96	27.58	27.95	786,401	+0.26(+0.92%)
May 18, 2007	27.70	27.78	27.57	27.69	1,006,042	+0.08(+0.29%)
May 17, 2007	27.56	27.82	27.36	27.61	1,425,083	-0.15(-0.54%)
May 16, 2007	27.77	27.86	27.66	27.76	448,541	+0.14(+0.50%)
May 15, 2007	27.62	27.84	27.46	27.62	366,714	+0.07(+0.24%)
May 14, 2007	27.66	27.78	27.44	27.56	581,833	-0.15(-0.54%)
May 11, 2007	27.61	27.82	27.45	27.71	548,887	+0.09(+0.34%)
May 10, 2007	27.69	27.89	27.55	27.61	624,469	-0.14(-0.50%)
May 09, 2007	27.96	28.06	26.93	27.75	1,936,502	-0.39(-1.37%)
May 08, 2007	28.11	28.17	27.90	28.14	1,249,155	-0.27(-0.96%)
May 07, 2007	28.35	28.73	28.33	28.41	991,830	+0.08(+0.30%)
May 04, 2007	28.17	28.34	28.09	28.33	1,080,332	+0.26(+0.91%)
May 03, 2007	28.33	28.39	28.04	28.07	446,818	-0.25(-0.89%)
May 02, 2007	28.07	28.42	28.02	28.32	1,189,076	+0.26(+0.91%)

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.