Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.01	26.17	25.58	25.58	217,176	-0.16(-0.63%)
Jul 30, 2007	25.52	25.80	25.22	25.74	180,562	+0.26(+1.02%)
Jul 27, 2007	25.82	25.95	25.10	25.48	368,648	-0.44(-1.68%)
Jul 26, 2007	26.42	26.50	25.41	25.92	491,029	-0.89(-3.33%)
Jul 25, 2007	26.76	26.91	26.23	26.81	799,490	+0.21(+0.80%)
Jul 24, 2007	27.02	27.07	26.48	26.60	334,542	-0.82(-2.97%)
Jul 23, 2007	27.33	27.50	27.22	27.41	212,160	+0.13(+0.46%)
Jul 20, 2007	27.51	27.53	27.14	27.29	108,839	-0.26(-0.93%)
Jul 19, 2007	27.41	27.56	27.39	27.54	164,010	+0.21(+0.78%)
Jul 18, 2007	26.91	27.35	26.91	27.33	74,231	+0.33(+1.21%)
Jul 17, 2007	27.28	27.31	26.91	27.00	178,556	-0.14(-0.52%)
Jul 16, 2007	27.33	27.38	26.92	27.15	355,607	-0.36(-1.30%)
Jul 13, 2007	27.34	27.61	27.34	27.50	264,824	+0.16(+0.59%)
Jul 12, 2007	27.00	27.34	26.99	27.34	120,374	+0.56(+2.11%)
Jul 11, 2007	26.59	26.85	26.55	26.78	397,237	+0.04(+0.13%)
Jul 10, 2007	26.72	27.02	26.64	26.74	289,401	-0.24(-0.89%)
Jul 09, 2007	26.78	27.05	26.78	26.98	104,826	+0.28(+1.03%)
Jul 06, 2007	26.61	26.77	26.52	26.71	560,746	+0.34(+1.28%)
Jul 05, 2007	26.40	26.52	26.12	26.37	395,231	-0.04(-0.17%)
Jul 03, 2007	26.34	26.45	26.30	26.41	81,253	+0.14(+0.52%)
Jul 02, 2007	26.00	26.28	26.00	26.28	112,851	+0.49(+1.91%)
Jun 29, 2007	25.88	26.00	25.62	25.79	108,337	+0.15(+0.58%)
Jun 28, 2007	25.52	25.80	25.52	25.64	185,076	+0.18(+0.70%)
Jun 27, 2007	24.92	25.47	24.92	25.46	193,101	+0.27(+1.08%)
Jun 26, 2007	25.60	25.61	25.18	25.19	1,709,826	-0.37(-1.44%)
Jun 25, 2007	25.68	25.82	25.46	25.55	445,387	-0.17(-0.65%)
Jun 22, 2007	25.90	25.91	25.47	25.72	213,665	-0.18(-0.71%)
Jun 21, 2007	25.57	25.95	25.57	25.90	209,151	+0.43(+1.71%)
Jun 20, 2007	26.26	26.26	25.46	25.47	302,943	-0.55(-2.11%)
Jun 19, 2007	25.99	26.16	25.93	26.02	206,643	-0.01(-0.03%)
Jun 18, 2007	26.00	26.10	25.93	26.02	203,634	+0.12(+0.45%)
Jun 15, 2007	25.77	25.98	25.77	25.91	269,840	+0.37(+1.45%)
Jun 14, 2007	25.28	25.64	25.15	25.54	305,953	+0.50(+2.00%)
Jun 13, 2007	24.75	25.13	24.75	25.04	167,521	+0.38(+1.56%)
Jun 12, 2007	25.01	25.01	24.62	24.65	270,843	-0.31(-1.25%)
Jun 11, 2007	24.65	25.06	24.65	24.96	381,688	+0.12(+0.47%)
Jun 08, 2007	24.84	24.88	24.52	24.85	319,495	+0.20(+0.80%)
Jun 07, 2007	25.01	25.21	24.65	24.65	2,773,138	-0.44(-1.75%)
Jun 06, 2007	25.39	25.39	24.97	25.09	240,248	-0.24(-0.96%)
Jun 05, 2007	25.33	25.43	25.19	25.33	180,562	-0.08(-0.31%)
Jun 04, 2007	25.09	25.44	25.09	25.41	248,273	+0.27(+1.07%)
Jun 01, 2007	24.92	25.15	24.92	25.14	186,581	+0.27(+1.10%)
May 31, 2007	24.85	25.07	24.78	24.87	290,906	-0.02(-0.06%)
May 30, 2007	24.35	24.88	24.35	24.88	110,343	+0.32(+1.31%)
May 29, 2007	24.78	24.78	24.48	24.56	290,404	-0.23(-0.93%)
May 25, 2007	24.59	24.80	24.59	24.79	205,640	+0.27(+1.08%)
May 24, 2007	24.98	25.05	24.44	24.53	501,060	-0.39(-1.58%)
May 23, 2007	24.98	25.12	24.85	24.92	309,463	+0.14(+0.55%)
May 22, 2007	25.04	25.11	24.79	24.79	163,007	-0.22(-0.88%)
May 21, 2007	24.97	25.14	24.87	25.01	383,875	+0.26(+1.06%)
May 18, 2007	24.68	24.81	24.60	24.74	123,885	+0.34(+1.41%)
May 17, 2007	24.10	24.46	23.98	24.40	419,306	+0.38(+1.56%)
May 16, 2007	23.94	24.03	23.74	24.03	119,371	+0.08(+0.34%)
May 15, 2007	23.92	24.11	23.84	23.95	169,026	+0.02(+0.09%)
May 14, 2007	23.92	23.94	23.81	23.92	1,769,010	+0.08(+0.33%)
May 11, 2007	23.51	23.85	23.51	23.85	116,362	+0.42(+1.81%)
May 10, 2007	23.81	23.81	23.38	23.42	446,892	-0.38(-1.62%)
May 09, 2007	23.73	23.87	23.64	23.81	222,693	-0.02(-0.08%)
May 08, 2007	23.76	23.89	23.54	23.82	202,631	-0.05(-0.22%)
May 07, 2007	23.80	23.95	23.80	23.88	193,101	+0.02(+0.10%)
May 04, 2007	23.93	24.09	23.74	23.85	364,635	+0.02(+0.08%)
May 03, 2007	23.67	23.86	23.63	23.83	131,910	+0.29(+1.22%)
May 02, 2007	23.41	23.59	23.37	23.54	150,468	+0.24(+1.04%)

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.