Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.21	25.21	24.43	24.49	1,994,300	-0.55(-2.18%)
Jul 30, 2007	25.34	25.42	24.97	25.04	1,645,501	+0.04(+0.15%)
Jul 27, 2007	25.47	26.14	24.81	25.00	2,208,204	-0.59(-2.32%)
Jul 26, 2007	25.92	25.99	25.12	25.59	2,155,531	-0.39(-1.49%)
Jul 25, 2007	26.32	26.49	25.85	25.98	792,238	-0.34(-1.30%)
Jul 24, 2007	26.01	26.45	25.99	26.32	1,357,939	+0.29(+1.11%)
Jul 23, 2007	26.39	26.43	25.85	26.03	2,068,385	-0.99(-3.65%)
Jul 20, 2007	27.35	27.46	27.00	27.02	1,152,814	-0.38(-1.38%)
Jul 19, 2007	27.77	27.84	27.34	27.40	827,139	-0.34(-1.23%)
Jul 18, 2007	27.98	27.98	26.84	27.74	1,367,361	-0.33(-1.18%)
Jul 17, 2007	28.08	28.41	27.99	28.07	746,417	-0.04(-0.13%)
Jul 16, 2007	27.77	28.28	27.77	28.11	1,292,633	+0.32(+1.16%)
Jul 13, 2007	28.12	28.17	27.74	27.78	1,126,263	-0.32(-1.15%)
Jul 12, 2007	28.12	28.17	27.91	28.11	1,208,485	-0.04(-0.13%)
Jul 11, 2007	28.30	28.40	28.11	28.14	611,522	-0.15(-0.54%)
Jul 10, 2007	28.59	28.63	28.24	28.30	580,047	-0.40(-1.38%)
Jul 09, 2007	29.19	29.24	28.47	28.69	607,240	-0.40(-1.38%)
Jul 06, 2007	28.92	29.17	28.64	29.10	611,094	+0.21(+0.73%)
Jul 05, 2007	29.00	29.04	28.83	28.89	578,762	-0.11(-0.39%)
Jul 03, 2007	28.65	29.10	28.59	29.00	550,927	+0.36(+1.24%)
Jul 02, 2007	28.88	28.95	28.55	28.64	962,677	-0.08(-0.28%)
Jun 29, 2007	28.69	28.83	28.61	28.72	1,031,194	+0.08(+0.28%)
Jun 28, 2007	28.61	28.83	28.56	28.64	755,838	+0.02(+0.07%)
Jun 27, 2007	28.42	28.62	28.36	28.62	816,434	+0.05(+0.18%)
Jun 26, 2007	28.54	28.66	28.44	28.57	448,364	+0.14(+0.51%)
Jun 25, 2007	28.48	28.93	28.39	28.43	940,622	-0.08(-0.28%)
Jun 22, 2007	28.69	28.80	28.44	28.51	1,393,911	-0.23(-0.80%)
Jun 21, 2007	28.51	28.90	28.33	28.74	1,181,720	+0.18(+0.64%)
Jun 20, 2007	28.79	28.86	28.48	28.55	1,368,217	-0.14(-0.50%)
Jun 19, 2007	28.77	28.80	28.43	28.70	1,682,115	-0.19(-0.65%)
Jun 18, 2007	29.11	29.17	28.84	28.89	1,182,362	-0.20(-0.69%)
Jun 15, 2007	29.05	29.29	28.97	29.09	925,206	+0.20(+0.70%)
Jun 14, 2007	28.69	29.00	28.64	28.89	1,131,830	+0.15(+0.54%)
Jun 13, 2007	28.81	28.81	28.38	28.73	891,803	-0.04(-0.15%)
Jun 12, 2007	28.98	29.09	28.74	28.77	903,794	-0.32(-1.11%)
Jun 11, 2007	29.16	29.16	28.98	29.10	522,877	-0.12(-0.42%)
Jun 08, 2007	28.72	29.22	28.50	29.22	815,149	+0.42(+1.46%)
Jun 07, 2007	28.82	28.98	28.66	28.80	963,105	-0.14(-0.47%)
Jun 06, 2007	29.18	29.21	28.85	28.93	934,841	-0.47(-1.59%)
Jun 05, 2007	29.40	29.47	29.24	29.40	941,907	-0.02(-0.08%)
Jun 04, 2007	29.61	29.61	29.30	29.42	1,765,835	+0.18(+0.61%)
Jun 01, 2007	29.01	29.31	28.97	29.25	799,732	+0.39(+1.34%)
May 31, 2007	28.81	29.14	28.72	28.86	2,238,738	+0.27(+0.95%)
May 30, 2007	28.31	28.59	28.31	28.59	918,641	+0.11(+0.38%)
May 29, 2007	28.52	28.92	28.37	28.48	774,680	+0.20(+0.71%)
May 25, 2007	28.17	28.33	28.05	28.28	519,023	+0.15(+0.55%)
May 24, 2007	28.15	28.27	28.08	28.12	577,263	-0.05(-0.18%)
May 23, 2007	28.02	28.24	27.93	28.18	1,069,093	+0.16(+0.58%)
May 22, 2007	28.23	28.12	27.90	28.01	896,086	-0.09(-0.33%)
May 21, 2007	27.80	28.12	27.73	28.11	781,960	+0.26(+0.92%)
May 18, 2007	27.86	27.94	27.73	27.85	1,000,361	+0.08(+0.29%)
May 17, 2007	27.72	27.98	27.51	27.77	1,417,036	-0.15(-0.54%)
May 16, 2007	27.93	28.02	27.82	27.92	446,008	+0.14(+0.50%)
May 15, 2007	27.77	27.99	27.62	27.78	364,643	+0.07(+0.24%)
May 14, 2007	27.82	27.94	27.60	27.71	578,548	-0.15(-0.54%)
May 11, 2007	27.77	27.98	27.60	27.86	545,788	+0.09(+0.34%)
May 10, 2007	27.84	28.05	27.70	27.77	620,943	-0.14(-0.50%)
May 09, 2007	28.12	28.22	27.09	27.91	1,925,568	-0.39(-1.37%)
May 08, 2007	28.26	28.33	28.06	28.30	1,242,101	-0.28(-0.96%)
May 07, 2007	28.51	28.90	28.49	28.57	986,230	+0.08(+0.30%)
May 04, 2007	28.33	28.50	28.25	28.49	1,074,232	+0.26(+0.91%)
May 03, 2007	28.49	28.55	28.19	28.23	444,296	-0.25(-0.89%)
May 02, 2007	28.23	28.58	28.18	28.48	1,182,362	+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.