Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.29	25.48	24.74	24.90	344,940	-0.10(-0.40%)
Jul 30, 2007	25.88	26.40	24.90	25.00	280,385	+0.00(+0.00%)
Jul 27, 2007	24.26	25.67	24.02	25.00	160,213	-0.25(-0.99%)
Jul 26, 2007	25.28	25.59	25.00	25.25	255,894	-0.02(-0.08%)
Jul 25, 2007	25.22	25.59	24.90	25.27	85,184	-0.06(-0.24%)
Jul 24, 2007	25.85	25.85	25.02	25.33	140,038	-0.41(-1.59%)
Jul 23, 2007	26.40	26.70	25.56	25.74	171,873	-0.75(-2.83%)
Jul 20, 2007	26.93	26.93	26.40	26.49	109,741	-0.30(-1.12%)
Jul 19, 2007	26.83	27.04	26.65	26.79	110,876	+0.10(+0.37%)
Jul 18, 2007	26.55	26.82	26.41	26.69	46,980	-0.03(-0.11%)
Jul 17, 2007	26.70	26.89	26.55	26.72	76,896	+0.02(+0.07%)
Jul 16, 2007	26.90	26.99	26.62	26.70	55,880	-0.05(-0.19%)
Jul 13, 2007	26.58	27.00	26.58	26.75	171,298	-0.03(-0.11%)
Jul 12, 2007	26.99	27.02	26.70	26.78	311,851	-0.02(-0.07%)
Jul 11, 2007	27.00	27.05	26.71	26.80	109,902	-0.18(-0.67%)
Jul 10, 2007	27.17	27.19	26.82	26.98	70,056	-0.02(-0.07%)
Jul 09, 2007	26.78	27.19	26.70	27.00	39,034	+0.10(+0.37%)
Jul 06, 2007	27.00	27.23	26.80	26.90	91,499	-0.10(-0.37%)
Jul 05, 2007	26.93	27.61	26.93	27.00	149,192	-0.04(-0.15%)
Jul 03, 2007	27.02	27.40	26.98	27.04	48,078	+0.04(+0.15%)
Jul 02, 2007	26.87	27.04	26.75	27.00	181,119	+0.05(+0.19%)
Jun 29, 2007	27.43	27.43	26.84	26.95	74,092	+0.05(+0.19%)
Jun 28, 2007	27.04	27.09	26.81	26.90	53,515	-0.02(-0.07%)
Jun 27, 2007	26.93	27.35	26.69	26.92	73,771	-0.08(-0.30%)
Jun 26, 2007	27.23	27.37	26.79	27.00	41,831	+0.03(+0.11%)
Jun 25, 2007	27.03	27.30	26.50	26.97	47,322	+0.21(+0.78%)
Jun 22, 2007	27.40	27.40	26.60	26.76	52,008	-0.17(-0.63%)
Jun 21, 2007	26.89	27.28	26.50	26.93	62,278	+0.28(+1.05%)
Jun 20, 2007	26.75	27.36	26.44	26.65	97,000	-0.10(-0.37%)
Jun 19, 2007	27.00	27.00	26.56	26.75	698,100	-0.01(-0.04%)
Jun 18, 2007	26.99	27.00	26.51	26.76	28,000	-0.19(-0.71%)
Jun 15, 2007	28.04	28.04	26.80	26.95	60,300	-0.01(-0.04%)
Jun 14, 2007	26.90	27.10	26.50	26.96	105,800	+0.16(+0.60%)
Jun 13, 2007	26.40	27.00	26.40	26.80	19,000	+0.39(+1.48%)
Jun 12, 2007	27.35	27.35	25.14	26.41	237,300	-0.69(-2.55%)
Jun 11, 2007	27.79	28.22	26.85	27.10	60,868	-0.55(-1.99%)
Jun 08, 2007	28.08	28.15	27.50	27.65	39,232	-0.60(-2.12%)
Jun 07, 2007	29.27	29.28	28.09	28.25	47,163	-0.77(-2.65%)
Jun 06, 2007	29.76	29.76	28.81	29.02	79,279	-0.74(-2.49%)
Jun 05, 2007	30.00	30.11	29.65	29.76	93,048	-0.16(-0.53%)
Jun 04, 2007	29.36	30.12	29.10	29.92	23,355	+0.31(+1.05%)
Jun 01, 2007	30.20	30.20	29.39	29.61	31,167	-0.07(-0.24%)
May 31, 2007	29.65	30.42	28.92	29.68	75,723	+0.12(+0.41%)
May 30, 2007	28.23	29.75	28.22	29.56	57,219	+0.95(+3.32%)
May 29, 2007	28.24	28.77	27.65	28.61	44,102	+0.69(+2.47%)
May 25, 2007	27.84	28.24	27.75	27.92	22,849	-0.04(-0.14%)
May 24, 2007	28.48	28.48	27.60	27.96	20,995	-0.12(-0.43%)
May 23, 2007	27.93	28.27	27.70	28.08	175,917	+0.24(+0.86%)
May 22, 2007	28.00	28.00	27.79	27.84	81,254	-0.16(-0.57%)
May 21, 2007	27.71	28.00	27.59	28.00	33,918	+0.08(+0.29%)
May 18, 2007	27.90	28.04	27.62	27.92	17,780	-0.08(-0.29%)
May 17, 2007	28.36	28.55	27.87	28.00	21,945	-0.19(-0.67%)
May 16, 2007	27.74	28.20	27.53	28.19	25,526	+0.30(+1.08%)
May 15, 2007	27.63	27.90	27.16	27.89	112,554	+0.03(+0.11%)
May 14, 2007	27.90	27.90	27.33	27.86	42,667	+0.00(+0.00%)
May 11, 2007	27.74	28.60	27.29	27.86	46,691	+0.21(+0.76%)
May 10, 2007	27.80	27.82	27.32	27.65	54,779	-0.06(-0.22%)
May 09, 2007	27.92	28.00	27.44	27.71	44,236	-0.17(-0.61%)
May 08, 2007	27.70	28.31	27.25	27.88	48,551	+0.18(+0.65%)
May 07, 2007	27.69	27.95	27.22	27.70	64,586	+0.20(+0.73%)
May 04, 2007	27.75	27.93	27.19	27.50	104,722	-0.35(-1.26%)
May 03, 2007	28.20	28.20	27.40	27.85	55,341	-0.15(-0.54%)
May 02, 2007	27.82	28.38	27.34	28.00	136,263	+0.30(+1.08%)

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.