Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.66	23.69	23.00	23.10	2,063,655	-0.30(-1.27%)
Jul 30, 2007	23.75	23.75	23.10	23.40	2,910,866	-0.10(-0.44%)
Jul 27, 2007	23.89	24.15	23.45	23.50	1,249,463	-0.51(-2.12%)
Jul 26, 2007	24.43	24.53	23.69	24.01	1,540,661	-0.76(-3.06%)
Jul 25, 2007	25.26	25.30	24.37	24.77	1,494,721	-0.29(-1.15%)
Jul 24, 2007	25.16	25.58	24.96	25.06	1,232,906	-0.35(-1.38%)
Jul 23, 2007	25.83	25.97	25.34	25.41	651,237	-0.39(-1.52%)
Jul 20, 2007	26.24	26.24	25.77	25.80	918,326	-0.43(-1.65%)
Jul 19, 2007	25.90	26.26	25.86	26.23	809,108	+0.39(+1.49%)
Jul 18, 2007	25.91	26.28	25.66	25.85	748,981	-0.25(-0.95%)
Jul 17, 2007	26.34	26.71	25.99	26.10	709,186	-0.34(-1.30%)
Jul 16, 2007	26.64	26.64	26.34	26.44	782,385	-0.28(-1.06%)
Jul 13, 2007	26.80	27.11	26.67	26.72	757,840	-0.30(-1.12%)
Jul 12, 2007	26.80	27.27	26.68	27.02	1,315,255	+0.47(+1.76%)
Jul 11, 2007	26.40	26.58	26.27	26.56	1,328,326	+0.14(+0.52%)
Jul 10, 2007	26.51	26.56	26.34	26.42	1,494,331	-0.21(-0.78%)
Jul 09, 2007	26.76	26.83	26.45	26.63	570,341	-0.14(-0.54%)
Jul 06, 2007	26.58	26.94	26.28	26.77	698,293	+0.13(+0.49%)
Jul 05, 2007	26.75	26.96	26.54	26.64	833,508	-0.01(-0.05%)
Jul 03, 2007	26.67	26.89	26.36	26.65	1,046,859	+0.22(+0.83%)
Jul 02, 2007	26.43	26.48	26.10	26.43	1,085,637	-0.06(-0.21%)
Jun 29, 2007	26.85	26.80	26.38	26.49	872,141	-0.36(-1.36%)
Jun 28, 2007	27.14	27.19	26.79	26.85	807,656	-0.34(-1.24%)
Jun 27, 2007	26.49	27.25	26.46	27.19	1,064,948	+0.71(+2.68%)
Jun 26, 2007	26.43	26.96	26.48	26.48	1,663,966	+0.05(+0.18%)
Jun 25, 2007	27.27	27.48	26.30	26.43	3,040,075	-0.63(-2.32%)
Jun 22, 2007	27.64	27.80	26.99	27.06	1,245,106	-0.69(-2.48%)
Jun 21, 2007	27.51	27.86	27.29	27.75	719,498	+0.23(+0.85%)
Jun 20, 2007	27.80	28.00	27.45	27.51	907,142	-0.16(-0.57%)
Jun 19, 2007	27.83	27.91	27.47	27.67	943,597	-0.16(-0.57%)
Jun 18, 2007	27.96	27.96	27.64	27.83	644,266	-0.14(-0.49%)
Jun 15, 2007	28.09	28.18	27.89	27.97	1,191,950	-0.09(-0.32%)
Jun 14, 2007	27.62	28.06	27.62	28.06	800,830	+0.36(+1.32%)
Jun 13, 2007	27.89	27.89	27.54	27.69	751,159	-0.11(-0.40%)
Jun 12, 2007	27.81	28.15	27.71	27.80	762,633	-0.22(-0.79%)
Jun 11, 2007	28.10	28.11	27.84	28.02	748,254	-0.12(-0.42%)
Jun 08, 2007	27.95	28.20	27.86	28.14	1,385,709	+0.21(+0.76%)
Jun 07, 2007	28.57	28.57	27.93	27.93	1,322,372	-0.65(-2.26%)
Jun 06, 2007	29.06	29.06	28.40	28.57	1,263,406	-0.59(-2.01%)
Jun 05, 2007	29.26	29.34	29.02	29.16	772,654	-0.23(-0.77%)
Jun 04, 2007	29.08	29.54	29.00	29.39	2,164,885	+0.08(+0.28%)
Jun 01, 2007	29.43	29.52	29.11	29.30	1,203,569	-0.14(-0.49%)
May 31, 2007	29.50	29.61	29.34	29.45	1,419,244	-0.02(-0.07%)
May 30, 2007	29.14	29.63	28.89	29.47	2,529,572	+0.29(+0.99%)
May 29, 2007	29.47	29.61	29.08	29.18	1,704,342	-0.25(-0.84%)
May 25, 2007	29.49	29.63	29.35	29.43	3,141,372	-0.06(-0.19%)
May 24, 2007	29.59	30.16	29.41	29.48	2,361,519	+0.55(+1.90%)
May 23, 2007	28.26	29.04	28.26	28.93	2,191,172	+0.70(+2.49%)
May 22, 2007	28.23	28.30	28.07	28.23	901,305	+0.00(+0.00%)
May 21, 2007	28.24	28.61	28.16	28.23	1,319,322	-0.01(-0.05%)
May 18, 2007	27.95	28.32	27.95	28.24	1,244,961	+0.61(+2.19%)
May 17, 2007	27.61	27.90	27.57	27.64	1,204,004	+0.03(+0.10%)
May 16, 2007	27.46	27.94	27.43	27.61	1,543,711	+0.39(+1.42%)
May 15, 2007	27.48	27.73	27.16	27.22	997,770	-0.30(-1.10%)
May 14, 2007	27.71	27.74	27.38	27.53	830,894	-0.23(-0.82%)
May 11, 2007	27.84	27.92	27.52	27.75	340,142	-0.08(-0.30%)
May 10, 2007	27.89	28.22	27.60	27.84	554,946	-0.19(-0.66%)
May 09, 2007	27.54	28.08	27.49	28.02	793,713	+0.27(+0.97%)
May 08, 2007	27.88	27.88	27.45	27.75	522,703	-0.13(-0.47%)
May 07, 2007	27.81	27.95	27.62	27.89	834,089	+0.13(+0.47%)
May 04, 2007	27.43	27.90	27.18	27.75	1,232,906	+0.43(+1.56%)
May 03, 2007	27.71	27.79	27.17	27.33	681,446	-0.38(-1.37%)
May 02, 2007	27.54	28.02	27.47	27.71	769,314	+0.13(+0.47%)

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.