Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.77	26.14	25.40	25.40	655,273	+1.54(+6.44%)
Jul 30, 2007	23.16	23.95	22.68	23.86	335,903	+0.63(+2.70%)
Jul 27, 2007	23.18	23.61	22.99	23.23	263,599	-0.13(-0.55%)
Jul 26, 2007	23.75	23.84	22.72	23.36	315,295	-0.95(-3.92%)
Jul 25, 2007	25.00	25.21	24.18	24.31	613,125	-0.75(-2.98%)
Jul 24, 2007	25.25	25.33	24.63	25.06	218,308	-0.60(-2.34%)
Jul 23, 2007	25.97	26.15	25.47	25.66	237,984	-0.33(-1.26%)
Jul 20, 2007	26.99	27.10	25.63	25.99	209,110	-1.25(-4.60%)
Jul 19, 2007	27.54	27.86	26.93	27.24	177,207	-0.47(-1.70%)
Jul 18, 2007	26.50	27.72	26.21	27.72	187,453	+0.75(+2.77%)
Jul 17, 2007	27.05	27.32	26.86	26.97	328,684	-0.14(-0.51%)
Jul 16, 2007	27.31	27.73	26.80	27.11	203,521	-0.38(-1.37%)
Jul 13, 2007	27.30	27.60	27.11	27.48	141,463	-0.02(-0.06%)
Jul 12, 2007	27.57	28.37	27.26	27.50	247,415	+0.18(+0.66%)
Jul 11, 2007	27.50	27.62	27.10	27.32	135,409	-0.15(-0.56%)
Jul 10, 2007	28.34	28.66	27.20	27.48	272,215	-1.02(-3.59%)
Jul 09, 2007	28.56	28.68	28.05	28.50	227,971	-0.62(-2.12%)
Jul 06, 2007	29.17	29.27	29.00	29.12	180,118	+0.00(+0.00%)
Jul 05, 2007	29.07	29.35	28.88	29.12	122,019	+0.26(+0.89%)
Jul 03, 2007	28.76	28.89	28.70	28.86	67,646	+0.17(+0.60%)
Jul 02, 2007	28.86	29.00	28.64	28.69	188,618	-0.24(-0.83%)
Jun 29, 2007	28.67	29.26	28.66	28.93	168,126	+0.47(+1.66%)
Jun 28, 2007	28.56	28.65	28.30	28.45	91,631	-0.11(-0.39%)
Jun 27, 2007	28.45	28.74	28.26	28.57	155,318	+0.03(+0.09%)
Jun 26, 2007	28.57	28.75	28.35	28.54	278,153	+0.11(+0.39%)
Jun 25, 2007	29.30	29.32	28.00	28.43	164,982	-0.88(-2.99%)
Jun 22, 2007	29.73	29.73	28.98	29.30	497,160	-0.42(-1.42%)
Jun 21, 2007	28.80	29.89	28.51	29.73	165,215	+1.03(+3.59%)
Jun 20, 2007	29.21	29.21	28.15	28.70	382,941	-0.68(-2.31%)
Jun 19, 2007	28.76	29.89	28.75	29.37	358,258	+0.81(+2.83%)
Jun 18, 2007	28.74	29.08	28.18	28.57	272,448	-0.13(-0.45%)
Jun 15, 2007	28.51	29.00	28.21	28.70	239,615	+0.61(+2.17%)
Jun 14, 2007	27.74	28.26	27.64	28.09	145,073	+0.34(+1.24%)
Jun 13, 2007	26.94	27.79	26.71	27.74	160,092	+0.81(+3.00%)
Jun 12, 2007	27.33	27.45	26.88	26.93	92,679	-0.68(-2.46%)
Jun 11, 2007	26.95	28.08	26.67	27.61	317,390	+0.79(+2.95%)
Jun 08, 2007	26.54	27.01	26.14	26.82	162,886	+0.30(+1.13%)
Jun 07, 2007	27.66	27.66	26.34	26.52	277,687	-1.10(-3.98%)
Jun 06, 2007	28.30	28.30	27.52	27.62	344,170	-0.76(-2.66%)
Jun 05, 2007	27.97	28.65	27.91	28.38	542,452	+0.41(+1.47%)
Jun 04, 2007	27.21	28.01	27.14	27.97	334,622	+0.76(+2.78%)
Jun 01, 2007	27.63	27.63	26.82	27.21	293,056	-0.42(-1.52%)
May 31, 2007	27.14	28.14	26.64	27.63	456,176	+0.77(+2.88%)
May 30, 2007	24.81	27.11	24.81	26.86	645,842	+1.28(+5.00%)
May 29, 2007	24.72	25.67	24.72	25.58	292,823	+0.27(+1.05%)
May 25, 2007	24.74	25.52	24.74	25.31	244,970	+0.02(+0.07%)
May 24, 2007	24.91	25.48	24.91	25.29	290,495	+0.42(+1.69%)
May 23, 2007	25.55	25.55	24.80	24.87	192,926	-0.54(-2.13%)
May 22, 2007	23.91	25.58	23.83	25.41	524,754	+1.36(+5.64%)
May 21, 2007	24.50	24.50	23.85	24.06	301,428	-0.56(-2.27%)
May 18, 2007	24.89	24.91	24.50	24.62	139,135	-0.27(-1.10%)
May 17, 2007	24.43	25.04	24.22	24.89	175,903	+0.46(+1.90%)
May 16, 2007	24.19	24.43	23.22	24.43	219,239	+0.23(+0.96%)
May 15, 2007	24.87	25.07	24.14	24.19	188,501	-0.58(-2.36%)
May 14, 2007	25.17	25.17	24.68	24.78	174,180	-0.40(-1.57%)
May 11, 2007	24.99	25.33	24.72	25.17	209,110	+0.24(+0.96%)
May 10, 2007	25.53	25.59	24.92	24.93	316,343	-0.75(-2.91%)
May 09, 2007	25.75	25.76	25.56	25.68	201,891	-0.06(-0.23%)
May 08, 2007	25.34	25.81	25.34	25.74	235,074	+0.23(+0.91%)
May 07, 2007	25.78	25.95	25.40	25.51	337,300	-0.26(-1.00%)
May 04, 2007	25.71	25.94	25.48	25.77	329,849	+0.06(+0.23%)
May 03, 2007	25.77	26.41	24.91	25.71	850,761	+1.51(+6.25%)
May 02, 2007	24.19	24.82	23.92	24.19	414,820	-0.21(-0.84%)

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.