Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.00	27.19	26.24	26.30	42,043,116	-0.45(-1.69%)
Jul 30, 2007	26.15	27.02	26.04	26.76	41,884,700	+0.75(+2.88%)
Jul 27, 2007	26.22	26.53	25.98	26.01	36,044,732	-0.39(-1.47%)
Jul 26, 2007	26.51	27.05	26.03	26.39	49,693,892	-0.52(-1.95%)
Jul 25, 2007	27.04	27.17	26.62	26.92	34,178,060	+0.06(+0.24%)
Jul 24, 2007	27.43	27.56	26.80	26.85	37,004,280	-0.71(-2.59%)
Jul 23, 2007	27.94	27.95	27.53	27.57	27,765,628	-0.30(-1.09%)
Jul 20, 2007	27.95	28.21	27.84	27.87	25,269,086	-0.22(-0.78%)
Jul 19, 2007	28.34	28.40	27.97	28.09	22,177,894	-0.24(-0.85%)
Jul 18, 2007	28.32	28.61	28.09	28.33	24,573,376	-0.08(-0.27%)
Jul 17, 2007	28.64	28.65	28.38	28.41	19,602,832	-0.30(-1.06%)
Jul 16, 2007	28.76	28.84	28.66	28.72	15,864,927	-0.21(-0.71%)
Jul 13, 2007	28.91	29.02	28.74	28.92	16,997,692	-0.05(-0.17%)
Jul 12, 2007	28.75	29.01	28.61	28.97	28,283,000	+0.33(+1.14%)
Jul 11, 2007	28.47	28.84	28.40	28.64	29,392,030	+0.16(+0.57%)
Jul 10, 2007	28.67	28.89	28.43	28.48	49,348,420	+0.01(+0.05%)
Jul 09, 2007	28.91	28.99	28.43	28.47	24,500,398	-0.05(-0.17%)
Jul 06, 2007	28.25	28.67	28.20	28.52	23,756,924	+0.33(+1.18%)
Jul 05, 2007	27.83	28.23	27.74	28.18	20,724,402	+0.45(+1.61%)
Jul 03, 2007	27.90	27.99	27.56	27.74	8,855,570	-0.12(-0.43%)
Jul 02, 2007	27.84	28.02	27.70	27.86	12,499,313	+0.01(+0.05%)
Jun 29, 2007	27.98	28.28	27.68	27.84	19,380,694	-0.12(-0.43%)
Jun 28, 2007	28.07	28.40	27.95	27.97	27,767,802	-0.17(-0.60%)
Jun 27, 2007	27.56	28.16	27.46	28.14	21,870,600	+0.43(+1.56%)
Jun 26, 2007	27.79	27.89	27.51	27.70	24,020,670	-0.02(-0.08%)
Jun 25, 2007	27.94	28.10	27.60	27.72	18,506,344	-0.13(-0.46%)
Jun 22, 2007	28.01	28.39	27.85	27.85	27,312,868	-0.42(-1.48%)
Jun 21, 2007	28.30	28.40	27.99	28.27	38,072,288	-0.06(-0.20%)
Jun 20, 2007	28.91	29.15	28.24	28.33	94,386,912	+1.25(+4.60%)
Jun 19, 2007	27.14	27.17	26.76	27.08	20,533,800	+0.22(+0.82%)
Jun 18, 2007	26.89	27.07	26.82	26.86	12,216,100	+0.01(+0.03%)
Jun 15, 2007	27.12	27.24	26.85	26.85	29,807,940	+0.11(+0.42%)
Jun 14, 2007	26.75	26.78	26.59	26.74	14,060,866	+0.04(+0.16%)
Jun 13, 2007	26.61	26.77	26.49	26.70	19,836,394	+0.26(+0.99%)
Jun 12, 2007	26.68	26.74	26.43	26.44	24,472,476	-0.25(-0.93%)
Jun 11, 2007	26.73	26.77	26.62	26.68	18,726,650	-0.17(-0.63%)
Jun 08, 2007	26.65	26.89	26.59	26.85	14,338,997	+0.21(+0.77%)
Jun 07, 2007	27.00	27.10	26.61	26.65	24,492,020	-0.45(-1.67%)
Jun 06, 2007	27.28	27.38	27.03	27.10	16,561,696	-0.40(-1.44%)
Jun 05, 2007	27.95	28.20	27.37	27.50	21,716,278	-0.67(-2.36%)
Jun 04, 2007	27.70	28.21	27.54	28.16	18,101,540	+0.42(+1.50%)
Jun 01, 2007	27.51	28.00	27.57	27.75	18,313,836	+0.24(+0.87%)
May 31, 2007	27.42	27.62	27.29	27.51	14,052,151	+0.12(+0.44%)
May 30, 2007	27.34	27.42	27.09	27.39	13,098,592	+0.04(+0.13%)
May 29, 2007	27.16	27.37	27.12	27.35	12,547,420	+0.19(+0.70%)
May 25, 2007	27.58	27.60	27.07	27.16	13,607,676	-0.40(-1.46%)
May 24, 2007	27.34	27.88	27.32	27.56	27,112,472	+0.12(+0.44%)
May 23, 2007	27.39	27.69	27.32	27.44	15,403,083	+0.18(+0.65%)
May 22, 2007	27.31	27.39	27.14	27.26	13,223,776	-0.07(-0.26%)
May 21, 2007	27.39	27.63	27.27	27.34	17,881,332	-0.18(-0.64%)
May 18, 2007	27.24	27.53	27.07	27.51	19,592,444	+0.41(+1.51%)
May 17, 2007	27.01	27.31	27.00	27.10	12,848,233	-0.05(-0.18%)
May 16, 2007	27.10	27.30	26.89	27.15	19,902,612	+0.05(+0.18%)
May 15, 2007	26.96	27.82	26.87	27.10	44,361,988	-0.50(-1.82%)
May 14, 2007	27.70	27.97	27.50	27.60	22,453,940	+0.11(+0.39%)
May 11, 2007	27.39	27.72	27.32	27.50	16,950,114	+0.05(+0.18%)
May 10, 2007	27.52	28.04	27.34	27.45	18,842,938	-0.28(-1.00%)
May 09, 2007	27.22	27.74	27.18	27.72	14,149,601	+0.39(+1.42%)
May 08, 2007	27.39	27.42	27.14	27.34	17,761,374	-0.15(-0.54%)
May 07, 2007	27.39	27.74	27.28	27.48	11,000,228	-0.04(-0.15%)
May 04, 2007	27.64	27.73	27.41	27.53	12,562,920	-0.11(-0.41%)
May 03, 2007	27.56	27.77	27.20	27.64	15,367,717	+0.22(+0.80%)
May 02, 2007	27.13	27.64	27.13	27.42	19,781,304	+0.23(+0.83%)

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.