Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.44	26.13	25.09	25.69	132,612	+0.51(+2.04%)
Jul 30, 2007	24.73	25.88	24.48	25.18	54,537	+0.46(+1.85%)
Jul 27, 2007	24.73	25.09	24.37	24.72	74,595	-0.05(-0.19%)
Jul 26, 2007	25.54	25.74	24.31	24.77	79,480	-1.20(-4.63%)
Jul 25, 2007	25.92	26.29	25.40	25.97	51,903	+0.32(+1.24%)
Jul 24, 2007	26.35	26.96	25.64	25.66	45,636	-1.04(-3.88%)
Jul 23, 2007	26.61	27.33	26.61	26.69	40,823	+0.00(+0.00%)
Jul 20, 2007	27.04	27.31	25.86	26.69	56,457	-0.40(-1.48%)
Jul 19, 2007	27.18	27.50	27.06	27.09	21,787	+0.13(+0.48%)
Jul 18, 2007	27.05	27.16	26.74	26.96	28,783	-0.15(-0.55%)
Jul 17, 2007	27.40	27.46	27.11	27.11	27,659	+0.21(+0.80%)
Jul 16, 2007	27.10	27.47	26.70	26.90	24,988	-0.35(-1.27%)
Jul 13, 2007	27.28	27.47	27.14	27.24	16,356	-0.18(-0.65%)
Jul 12, 2007	26.95	27.47	26.95	27.42	29,981	+0.68(+2.55%)
Jul 11, 2007	27.06	27.33	26.71	26.74	40,777	-0.39(-1.44%)
Jul 10, 2007	27.57	27.75	27.13	27.13	113,168	-0.72(-2.58%)
Jul 09, 2007	28.16	28.18	27.79	27.85	30,031	-0.21(-0.76%)
Jul 06, 2007	28.13	28.16	27.96	28.06	26,061	-0.02(-0.07%)
Jul 05, 2007	28.11	28.18	27.95	28.08	23,074	-0.11(-0.40%)
Jul 03, 2007	28.30	28.30	28.05	28.19	65,741	+0.08(+0.30%)
Jul 02, 2007	27.38	28.16	27.24	28.11	75,176	+0.91(+3.36%)
Jun 29, 2007	27.78	28.14	27.20	27.20	37,448	-0.43(-1.55%)
Jun 28, 2007	27.86	28.21	27.57	27.62	70,523	-0.18(-0.64%)
Jun 27, 2007	26.88	27.94	26.88	27.80	53,607	+0.68(+2.51%)
Jun 26, 2007	27.26	27.57	26.86	27.12	59,950	+0.07(+0.28%)
Jun 25, 2007	27.91	28.10	26.99	27.05	90,890	-1.01(-3.59%)
Jun 22, 2007	27.73	28.05	26.86	28.05	376,675	+0.33(+1.18%)
Jun 21, 2007	27.25	27.76	27.13	27.73	23,146	+0.32(+1.16%)
Jun 20, 2007	28.34	28.34	27.37	27.41	23,696	-0.82(-2.91%)
Jun 19, 2007	27.99	28.35	27.89	28.23	46,106	+0.16(+0.56%)
Jun 18, 2007	28.07	28.23	27.89	28.07	33,561	+0.04(+0.13%)
Jun 15, 2007	27.84	28.22	27.45	28.03	91,034	+0.80(+2.95%)
Jun 14, 2007	27.43	27.65	27.19	27.23	17,692	-0.13(-0.48%)
Jun 13, 2007	26.65	27.51	26.62	27.36	31,095	+0.82(+3.09%)
Jun 12, 2007	27.18	27.24	26.49	26.54	52,862	-0.85(-3.10%)
Jun 11, 2007	27.49	27.57	27.02	27.39	13,989	-0.23(-0.84%)
Jun 08, 2007	26.69	27.70	26.69	27.62	26,877	+0.83(+3.10%)
Jun 07, 2007	26.68	27.16	26.49	26.79	39,211	-0.05(-0.17%)
Jun 06, 2007	26.61	26.93	26.54	26.84	33,709	+0.03(+0.10%)
Jun 05, 2007	27.41	27.50	26.63	26.81	47,157	-0.78(-2.84%)
Jun 04, 2007	27.53	27.68	27.45	27.60	22,150	+0.05(+0.17%)
Jun 01, 2007	27.34	27.56	27.16	27.55	65,898	+0.28(+1.03%)
May 31, 2007	27.14	27.28	26.99	27.27	55,727	+0.22(+0.83%)
May 30, 2007	26.80	27.11	26.65	27.05	30,605	+0.01(+0.03%)
May 29, 2007	26.91	27.19	26.81	27.04	22,391	+0.28(+1.05%)
May 25, 2007	26.70	27.14	26.61	26.76	17,284	-0.07(-0.24%)
May 24, 2007	27.06	27.12	26.66	26.82	20,359	-0.32(-1.17%)
May 23, 2007	27.05	27.32	27.04	27.14	19,087	-0.12(-0.44%)
May 22, 2007	26.98	27.33	26.98	27.26	25,759	+0.14(+0.52%)
May 21, 2007	27.10	27.33	27.00	27.12	35,190	+0.19(+0.69%)
May 18, 2007	26.95	27.14	26.57	26.93	41,828	+0.00(+0.00%)
May 17, 2007	27.08	27.27	26.67	26.93	92,763	-0.11(-0.41%)
May 16, 2007	27.63	27.75	26.88	27.05	46,562	-0.45(-1.63%)
May 15, 2007	27.70	27.88	27.42	27.49	49,542	-0.28(-1.01%)
May 14, 2007	27.86	28.00	27.75	27.77	62,013	-0.21(-0.73%)
May 11, 2007	27.73	27.98	27.73	27.98	32,549	+0.33(+1.18%)
May 10, 2007	27.70	27.85	27.65	27.65	110,975	-0.21(-0.77%)
May 09, 2007	27.59	27.94	27.59	27.87	47,608	+0.14(+0.50%)
May 08, 2007	27.83	27.87	27.51	27.73	20,331	-0.13(-0.47%)
May 07, 2007	27.79	27.89	27.78	27.86	48,331	-0.01(-0.03%)
May 04, 2007	27.97	27.97	27.72	27.87	35,873	+0.10(+0.37%)
May 03, 2007	27.70	27.83	27.64	27.76	34,618	+0.00(+0.00%)
May 02, 2007	27.48	27.94	27.48	27.76	152,169	+0.25(+0.92%)

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.