Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.74	27.04	26.58	26.60	1,028,420	-0.16(-0.58%)
Jul 30, 2007	26.54	26.89	26.35	26.76	561,208	+0.23(+0.86%)
Jul 27, 2007	27.07	27.31	26.53	26.53	617,761	-0.56(-2.08%)
Jul 26, 2007	27.41	27.64	26.57	27.09	620,226	-0.55(-2.00%)
Jul 25, 2007	27.91	28.14	27.48	27.65	842,121	-0.08(-0.28%)
Jul 24, 2007	28.29	28.62	27.54	27.72	790,037	-0.93(-3.26%)
Jul 23, 2007	28.19	28.87	28.19	28.66	1,016,709	+0.53(+1.89%)
Jul 20, 2007	28.15	28.29	27.98	28.13	617,453	-0.07(-0.25%)
Jul 19, 2007	28.55	28.57	28.12	28.20	1,032,119	-0.23(-0.82%)
Jul 18, 2007	28.00	28.59	27.82	28.43	707,597	+0.07(+0.25%)
Jul 17, 2007	28.63	28.94	28.34	28.36	893,126	-0.34(-1.18%)
Jul 16, 2007	28.87	29.20	28.61	28.70	577,696	-0.25(-0.85%)
Jul 13, 2007	28.77	29.00	28.59	28.94	455,192	+0.18(+0.63%)
Jul 12, 2007	28.69	29.20	28.54	28.76	483,545	+0.26(+0.91%)
Jul 11, 2007	28.33	28.58	28.23	28.50	886,500	+0.18(+0.62%)
Jul 10, 2007	28.75	29.38	28.20	28.33	2,372,117	+0.90(+3.29%)
Jul 09, 2007	26.60	28.00	26.47	27.42	1,644,949	-0.13(-0.47%)
Jul 06, 2007	27.33	27.65	27.32	27.55	501,882	+0.22(+0.81%)
Jul 05, 2007	27.66	27.67	27.15	27.33	781,408	-0.35(-1.27%)
Jul 03, 2007	28.13	28.20	27.55	27.68	483,391	-0.42(-1.50%)
Jul 02, 2007	28.07	28.53	27.93	28.11	461,972	+0.24(+0.86%)
Jun 29, 2007	27.91	28.10	27.71	27.87	643,649	+0.01(+0.05%)
Jun 28, 2007	27.97	28.05	27.75	27.85	604,817	-0.14(-0.51%)
Jun 27, 2007	28.03	28.13	27.87	28.00	557,510	-0.25(-0.87%)
Jun 26, 2007	28.25	28.52	28.11	28.24	428,842	+0.05(+0.16%)
Jun 25, 2007	27.89	28.33	27.77	28.20	502,539	+0.30(+1.09%)
Jun 22, 2007	28.20	28.46	27.87	27.89	535,629	-0.33(-1.17%)
Jun 21, 2007	27.98	28.23	27.68	28.22	445,792	+0.19(+0.69%)
Jun 20, 2007	28.80	28.80	28.01	28.03	759,527	-0.80(-2.77%)
Jun 19, 2007	28.77	28.92	28.38	28.83	405,728	+0.01(+0.02%)
Jun 18, 2007	29.07	29.16	28.80	28.82	436,393	-0.14(-0.49%)
Jun 15, 2007	28.94	29.16	28.86	28.96	502,191	+0.16(+0.56%)
Jun 14, 2007	28.52	29.01	28.52	28.80	617,761	+0.37(+1.30%)
Jun 13, 2007	28.06	28.48	27.91	28.43	432,386	+0.40(+1.44%)
Jun 12, 2007	27.93	28.27	27.77	28.03	568,143	+0.05(+0.16%)
Jun 11, 2007	28.07	28.24	27.87	27.98	606,820	-0.20(-0.71%)
Jun 08, 2007	27.94	28.19	27.44	28.18	571,070	+0.15(+0.53%)
Jun 07, 2007	28.53	28.60	28.03	28.03	1,023,643	-0.50(-1.75%)
Jun 06, 2007	29.81	29.81	28.20	28.53	1,539,395	-1.47(-4.89%)
Jun 05, 2007	29.64	30.22	29.62	30.00	498,955	+0.32(+1.09%)
Jun 04, 2007	29.46	29.75	29.22	29.68	641,337	+0.08(+0.26%)
Jun 01, 2007	29.88	30.08	29.46	29.60	893,588	-0.28(-0.93%)
May 31, 2007	30.23	30.23	29.73	29.88	626,698	+0.00(+0.00%)
May 30, 2007	29.66	29.88	29.43	29.88	550,422	+0.12(+0.41%)
May 29, 2007	29.85	29.98	29.66	29.75	305,413	-0.08(-0.26%)
May 25, 2007	29.76	30.02	29.70	29.83	436,239	+0.23(+0.77%)
May 24, 2007	29.79	29.99	29.59	29.61	458,736	-0.20(-0.68%)
May 23, 2007	30.11	30.20	29.79	29.81	277,522	-0.30(-1.01%)
May 22, 2007	30.29	30.43	30.01	30.11	341,933	-0.28(-0.92%)
May 21, 2007	30.13	30.39	29.97	30.39	360,887	+0.21(+0.71%)
May 18, 2007	29.98	30.21	29.98	30.18	325,445	+0.23(+0.78%)
May 17, 2007	30.15	30.18	29.92	29.94	418,672	-0.26(-0.86%)
May 16, 2007	29.87	30.22	29.82	30.20	383,076	+0.35(+1.17%)
May 15, 2007	30.11	30.20	29.79	29.85	466,749	-0.27(-0.90%)
May 14, 2007	30.01	30.21	29.91	30.12	450,877	+0.15(+0.50%)
May 11, 2007	29.94	30.16	29.81	29.98	334,383	+0.03(+0.09%)
May 10, 2007	30.23	30.30	29.91	29.95	248,398	-0.36(-1.18%)
May 09, 2007	30.08	30.42	30.05	30.31	363,044	+0.18(+0.60%)
May 08, 2007	30.09	30.22	29.70	30.12	555,353	-0.09(-0.30%)
May 07, 2007	30.26	30.46	30.19	30.22	425,452	+0.07(+0.24%)
May 04, 2007	30.41	30.41	29.91	30.14	499,032	-0.14(-0.47%)
May 03, 2007	30.41	30.55	30.19	30.29	742,654	-0.14(-0.45%)
May 02, 2007	29.77	30.56	29.76	30.42	1,110,783	+0.66(+2.20%)

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.