Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.21	25.36	24.79	24.79	224,064	-0.16(-0.63%)
Jul 30, 2007	24.74	25.01	24.45	24.95	186,289	+0.25(+1.02%)
Jul 27, 2007	25.02	25.15	24.33	24.70	380,340	-0.42(-1.68%)
Jul 26, 2007	25.61	25.69	24.63	25.12	506,603	-0.87(-3.33%)
Jul 25, 2007	25.94	26.08	25.43	25.99	824,847	+0.21(+0.80%)
Jul 24, 2007	26.19	26.23	25.67	25.78	345,152	-0.79(-2.97%)
Jul 23, 2007	26.49	26.66	26.38	26.57	218,889	+0.12(+0.46%)
Jul 20, 2007	26.66	26.69	26.30	26.45	112,290	-0.25(-0.93%)
Jul 19, 2007	26.57	26.71	26.54	26.70	169,212	+0.21(+0.78%)
Jul 18, 2007	26.08	26.51	26.08	26.49	76,585	+0.32(+1.21%)
Jul 17, 2007	26.44	26.47	26.08	26.17	184,219	-0.14(-0.52%)
Jul 16, 2007	26.49	26.54	26.09	26.31	366,886	-0.35(-1.31%)
Jul 13, 2007	26.50	26.76	26.50	26.66	273,224	+0.16(+0.59%)
Jul 12, 2007	26.17	26.50	26.16	26.50	124,192	+0.55(+2.11%)
Jul 11, 2007	25.77	26.02	25.73	25.96	409,836	+0.03(+0.13%)
Jul 10, 2007	25.90	26.19	25.82	25.92	298,580	-0.23(-0.89%)
Jul 09, 2007	25.96	26.21	25.96	26.15	108,151	+0.27(+1.03%)
Jul 06, 2007	25.79	25.95	25.70	25.89	578,531	+0.33(+1.28%)
Jul 05, 2007	25.59	25.70	25.32	25.56	407,766	-0.04(-0.17%)
Jul 03, 2007	25.53	25.63	25.49	25.60	83,830	+0.13(+0.52%)
Jul 02, 2007	25.20	25.47	25.20	25.47	116,430	+0.48(+1.91%)
Jun 29, 2007	25.08	25.20	24.84	24.99	111,773	+0.14(+0.58%)
Jun 28, 2007	24.73	25.01	24.73	24.85	190,946	+0.17(+0.70%)
Jun 27, 2007	24.16	24.69	24.16	24.67	199,225	+0.26(+1.08%)
Jun 26, 2007	24.81	24.82	24.41	24.41	1,764,055	-0.36(-1.44%)
Jun 25, 2007	24.89	25.03	24.68	24.77	459,513	-0.16(-0.65%)
Jun 22, 2007	25.10	25.11	24.69	24.93	220,442	-0.18(-0.71%)
Jun 21, 2007	24.78	25.15	24.78	25.11	215,784	+0.42(+1.71%)
Jun 20, 2007	25.45	25.45	24.68	24.69	312,551	-0.53(-2.11%)
Jun 19, 2007	25.19	25.36	25.13	25.22	213,197	-0.01(-0.03%)
Jun 18, 2007	25.20	25.30	25.13	25.22	210,092	+0.11(+0.45%)
Jun 15, 2007	24.98	25.18	24.98	25.11	278,398	+0.36(+1.45%)
Jun 14, 2007	24.50	24.85	24.37	24.75	315,656	+0.49(+2.00%)
Jun 13, 2007	23.99	24.35	23.99	24.27	172,834	+0.37(+1.56%)
Jun 12, 2007	24.24	24.24	23.86	23.89	279,433	-0.30(-1.25%)
Jun 11, 2007	23.89	24.29	23.89	24.20	393,794	+0.11(+0.47%)
Jun 08, 2007	24.08	24.11	23.77	24.08	329,628	+0.19(+0.80%)
Jun 07, 2007	24.24	24.43	23.89	23.89	2,861,091	-0.43(-1.75%)
Jun 06, 2007	24.61	24.61	24.20	24.32	247,868	-0.24(-0.96%)
Jun 05, 2007	24.55	24.65	24.42	24.55	186,289	-0.08(-0.31%)
Jun 04, 2007	24.32	24.66	24.32	24.63	256,147	+0.26(+1.07%)
Jun 01, 2007	24.15	24.37	24.15	24.37	192,498	+0.26(+1.10%)
May 31, 2007	24.09	24.30	24.02	24.10	300,132	-0.02(-0.06%)
May 30, 2007	23.60	24.12	23.60	24.12	113,843	+0.31(+1.31%)
May 29, 2007	24.02	24.02	23.73	23.81	299,615	-0.22(-0.93%)
May 25, 2007	23.83	24.04	23.83	24.03	212,162	+0.26(+1.08%)
May 24, 2007	24.21	24.28	23.69	23.78	516,952	-0.38(-1.58%)
May 23, 2007	24.21	24.35	24.09	24.16	319,278	+0.13(+0.55%)
May 22, 2007	24.27	24.34	24.02	24.02	168,177	-0.21(-0.88%)
May 21, 2007	24.20	24.37	24.11	24.24	396,050	+0.26(+1.06%)
May 18, 2007	23.92	24.05	23.84	23.98	127,815	+0.33(+1.41%)
May 17, 2007	23.36	23.71	23.24	23.65	432,604	+0.36(+1.56%)
May 16, 2007	23.20	23.29	23.01	23.29	123,157	+0.08(+0.34%)
May 15, 2007	23.18	23.37	23.11	23.21	174,387	+0.02(+0.09%)
May 14, 2007	23.19	23.20	23.08	23.19	1,825,116	+0.08(+0.33%)
May 11, 2007	22.79	23.11	22.79	23.11	120,053	+0.41(+1.81%)
May 10, 2007	23.08	23.08	22.66	22.70	461,065	-0.37(-1.62%)
May 09, 2007	23.00	23.14	22.91	23.07	229,756	-0.02(-0.08%)
May 08, 2007	23.03	23.15	22.82	23.09	209,057	-0.05(-0.22%)
May 07, 2007	23.07	23.21	23.07	23.14	199,225	+0.02(+0.10%)
May 04, 2007	23.19	23.35	23.01	23.12	376,200	+0.02(+0.08%)
May 03, 2007	22.94	23.13	22.90	23.10	136,094	+0.28(+1.22%)
May 02, 2007	22.69	22.87	22.65	22.82	155,240	+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.