Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.49	26.73	26.21	26.23	166,747	-0.05(-0.21%)
Jul 30, 2007	26.12	26.50	25.83	26.29	188,765	+0.21(+0.81%)
Jul 27, 2007	26.60	26.81	26.07	26.07	169,126	-0.65(-2.43%)
Jul 26, 2007	27.11	27.79	26.31	26.73	225,181	-0.64(-2.35%)
Jul 25, 2007	27.67	27.69	27.20	27.37	360,928	-0.23(-0.83%)
Jul 24, 2007	28.30	28.40	27.51	27.60	285,668	-0.96(-3.37%)
Jul 23, 2007	28.53	28.69	28.41	28.56	179,425	+0.09(+0.33%)
Jul 20, 2007	28.64	28.68	28.22	28.47	186,827	-0.23(-0.80%)
Jul 19, 2007	28.78	28.94	28.64	28.70	143,228	+0.01(+0.05%)
Jul 18, 2007	28.64	28.68	28.15	28.68	226,430	-0.03(-0.09%)
Jul 17, 2007	28.35	28.87	28.32	28.71	186,312	+0.35(+1.22%)
Jul 16, 2007	28.41	28.46	28.22	28.36	174,020	-0.07(-0.26%)
Jul 13, 2007	28.36	28.47	28.15	28.44	171,884	-0.01(-0.05%)
Jul 12, 2007	28.22	28.49	28.13	28.45	212,582	+0.22(+0.79%)
Jul 11, 2007	28.08	28.41	28.08	28.23	191,879	+0.13(+0.46%)
Jul 10, 2007	28.28	28.35	28.00	28.10	207,898	-0.37(-1.31%)
Jul 09, 2007	28.60	28.62	28.22	28.47	126,926	-0.17(-0.59%)
Jul 06, 2007	28.53	28.76	28.30	28.64	132,964	+0.03(+0.09%)
Jul 05, 2007	29.16	29.18	28.30	28.62	223,860	-0.12(-0.40%)
Jul 03, 2007	28.62	28.75	28.28	28.73	119,334	+0.24(+0.86%)
Jul 02, 2007	28.57	28.97	28.43	28.49	216,069	+0.11(+0.38%)
Jun 29, 2007	28.76	28.87	28.30	28.38	179,459	-0.31(-1.09%)
Jun 28, 2007	28.73	28.78	28.55	28.69	114,663	-0.04(-0.14%)
Jun 27, 2007	28.32	28.73	28.20	28.73	117,546	+0.29(+1.02%)
Jun 26, 2007	28.30	28.55	28.13	28.44	182,593	+0.24(+0.86%)
Jun 25, 2007	28.13	28.57	28.07	28.20	163,691	+0.03(+0.12%)
Jun 22, 2007	28.25	28.27	28.00	28.16	718,673	-0.15(-0.53%)
Jun 21, 2007	28.10	28.36	27.93	28.31	205,994	+0.13(+0.46%)
Jun 20, 2007	28.41	28.57	28.13	28.18	131,965	-0.20(-0.69%)
Jun 19, 2007	28.53	28.53	28.32	28.38	133,294	-0.27(-0.95%)
Jun 18, 2007	28.50	28.94	28.41	28.65	170,492	+0.16(+0.57%)
Jun 15, 2007	28.93	28.93	28.43	28.49	370,654	+0.09(+0.31%)
Jun 14, 2007	28.51	28.65	28.31	28.40	148,202	-0.13(-0.45%)
Jun 13, 2007	28.28	28.65	28.13	28.53	133,884	+0.30(+1.08%)
Jun 12, 2007	28.53	28.70	28.17	28.22	130,489	-0.45(-1.56%)
Jun 11, 2007	28.54	28.83	28.45	28.67	195,750	+0.03(+0.12%)
Jun 08, 2007	28.18	28.74	28.18	28.64	171,381	+0.32(+1.12%)
Jun 07, 2007	29.06	29.10	28.16	28.32	366,219	-0.89(-3.06%)
Jun 06, 2007	29.36	29.36	29.07	29.21	108,196	-0.33(-1.10%)
Jun 05, 2007	29.72	29.72	29.22	29.54	161,346	-0.36(-1.20%)
Jun 04, 2007	29.96	29.99	29.68	29.90	123,200	-0.20(-0.68%)
Jun 01, 2007	29.83	30.23	29.73	30.10	382,115	+0.42(+1.42%)
May 31, 2007	29.98	30.07	29.43	29.68	328,952	-0.26(-0.88%)
May 30, 2007	29.86	30.00	29.29	29.94	753,592	-0.04(-0.14%)
May 29, 2007	29.58	30.03	29.58	29.98	139,194	+0.54(+1.82%)
May 25, 2007	29.23	29.74	29.23	29.45	109,400	+0.24(+0.83%)
May 24, 2007	29.61	29.87	29.16	29.20	167,640	-0.42(-1.42%)
May 23, 2007	30.03	30.04	29.55	29.62	74,234	-0.28(-0.93%)
May 22, 2007	29.64	30.04	29.44	29.90	97,946	+0.18(+0.62%)
May 21, 2007	29.50	29.92	29.14	29.72	120,155	+0.11(+0.37%)
May 18, 2007	29.64	29.73	29.09	29.61	118,777	+0.11(+0.37%)
May 17, 2007	29.33	29.63	29.26	29.50	171,590	+0.00(+0.00%)
May 16, 2007	29.08	29.50	28.86	29.50	117,686	+0.54(+1.85%)
May 15, 2007	29.06	29.52	28.94	28.97	111,770	-0.08(-0.28%)
May 14, 2007	29.22	29.24	28.93	29.05	143,253	-0.22(-0.74%)
May 11, 2007	29.32	29.41	29.10	29.27	160,862	+0.16(+0.54%)
May 10, 2007	29.36	29.36	28.81	29.11	205,827	-0.44(-1.49%)
May 09, 2007	28.94	29.71	28.94	29.55	193,153	+0.11(+0.37%)
May 08, 2007	29.20	29.44	28.99	29.44	175,102	+0.21(+0.72%)
May 07, 2007	28.91	29.36	28.91	29.23	113,544	-0.05(-0.18%)
May 04, 2007	28.86	29.29	28.86	29.29	152,207	+0.43(+1.48%)
May 03, 2007	29.49	29.49	28.85	28.86	148,158	-0.54(-1.82%)
May 02, 2007	28.87	29.58	28.57	29.39	180,032	+0.65(+2.26%)

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.