Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.98	25.33	24.55	24.55	583,532	-0.20(-0.80%)
Jul 30, 2007	24.01	25.02	23.70	24.75	770,404	+1.63(+7.07%)
Jul 27, 2007	23.58	23.85	22.90	23.11	661,015	-0.70(-2.95%)
Jul 26, 2007	24.05	24.41	23.39	23.81	578,467	-0.79(-3.21%)
Jul 25, 2007	24.37	24.67	24.24	24.60	362,349	+0.33(+1.37%)
Jul 24, 2007	25.31	25.47	24.19	24.27	358,677	-1.35(-5.27%)
Jul 23, 2007	25.64	25.76	25.56	25.62	237,261	+0.01(+0.03%)
Jul 20, 2007	25.57	25.95	25.55	25.61	525,039	-0.01(-0.03%)
Jul 19, 2007	25.58	25.70	25.43	25.62	144,711	+0.11(+0.43%)
Jul 18, 2007	25.27	25.53	25.08	25.51	237,135	+0.24(+0.97%)
Jul 17, 2007	25.50	25.71	25.27	25.27	202,191	-0.22(-0.87%)
Jul 16, 2007	25.79	25.98	25.42	25.49	207,762	-0.47(-1.83%)
Jul 13, 2007	25.46	26.07	25.46	25.96	292,209	+0.39(+1.54%)
Jul 12, 2007	25.54	25.67	25.41	25.57	220,929	+0.21(+0.84%)
Jul 11, 2007	25.51	25.65	25.23	25.35	273,724	-0.08(-0.31%)
Jul 10, 2007	25.82	25.90	25.41	25.43	286,511	-0.58(-2.25%)
Jul 09, 2007	25.76	26.27	25.59	26.02	302,591	+0.35(+1.35%)
Jul 06, 2007	26.14	26.14	25.63	25.67	305,376	-0.47(-1.78%)
Jul 05, 2007	26.55	26.60	25.60	26.14	335,888	-0.45(-1.69%)
Jul 03, 2007	26.94	26.94	26.40	26.59	104,450	-0.38(-1.41%)
Jul 02, 2007	26.83	27.03	26.67	26.97	184,972	+0.26(+0.98%)
Jun 29, 2007	27.16	27.46	26.67	26.70	327,279	-0.32(-1.17%)
Jun 28, 2007	26.99	27.23	26.78	27.02	291,702	+0.09(+0.32%)
Jun 27, 2007	26.47	27.00	26.14	26.93	198,646	+0.47(+1.76%)
Jun 26, 2007	26.67	27.10	26.45	26.47	327,912	-0.20(-0.74%)
Jun 25, 2007	26.82	27.03	26.35	26.67	356,905	-0.26(-0.97%)
Jun 22, 2007	27.28	27.49	26.42	26.93	745,082	-0.46(-1.67%)
Jun 21, 2007	27.23	27.64	27.03	27.38	349,435	-0.05(-0.17%)
Jun 20, 2007	28.36	28.39	27.35	27.43	342,219	-0.96(-3.39%)
Jun 19, 2007	28.46	28.55	28.19	28.39	299,679	-0.21(-0.75%)
Jun 18, 2007	29.04	29.16	28.52	28.61	166,488	-0.44(-1.52%)
Jun 15, 2007	28.54	30.19	28.29	29.05	761,668	+1.22(+4.37%)
Jun 14, 2007	27.64	27.93	27.63	27.83	528,964	+0.20(+0.71%)
Jun 13, 2007	27.47	27.80	27.34	27.64	318,923	+0.24(+0.89%)
Jun 12, 2007	27.89	28.00	27.34	27.39	230,678	-0.65(-2.31%)
Jun 11, 2007	28.15	28.33	27.94	28.04	257,518	-0.28(-0.98%)
Jun 08, 2007	27.96	28.40	27.94	28.32	246,377	+0.26(+0.93%)
Jun 07, 2007	29.09	29.09	27.79	28.06	440,942	-1.23(-4.21%)
Jun 06, 2007	29.34	29.44	29.03	29.29	304,743	-0.17(-0.56%)
Jun 05, 2007	30.15	30.22	29.24	29.45	338,547	-0.89(-2.94%)
Jun 04, 2007	30.05	30.42	29.73	30.35	204,850	+0.27(+0.89%)
Jun 01, 2007	30.13	30.33	29.82	30.08	589,609	-0.06(-0.21%)
May 31, 2007	30.73	30.80	30.14	30.14	453,759	-0.59(-1.93%)
May 30, 2007	30.51	30.80	30.08	30.73	487,310	+0.22(+0.72%)
May 29, 2007	29.90	30.64	29.90	30.51	323,481	+0.76(+2.55%)
May 25, 2007	30.01	30.13	29.52	29.75	165,222	-0.10(-0.34%)
May 24, 2007	30.73	30.84	29.78	29.86	351,081	-0.85(-2.75%)
May 23, 2007	30.92	31.01	30.53	30.70	262,329	-0.14(-0.46%)
May 22, 2007	30.87	31.01	30.63	30.84	186,359	-0.15(-0.48%)
May 21, 2007	30.79	31.20	30.69	30.99	172,059	+0.10(+0.33%)
May 18, 2007	30.57	31.06	30.35	30.89	259,291	+0.43(+1.43%)
May 17, 2007	30.84	30.84	30.35	30.46	272,711	-0.39(-1.25%)
May 16, 2007	30.53	30.98	30.47	30.84	415,904	+0.44(+1.45%)
May 15, 2007	29.75	30.53	29.64	30.40	544,917	+0.69(+2.31%)
May 14, 2007	30.00	30.20	29.51	29.71	199,279	-0.24(-0.82%)
May 11, 2007	29.61	29.98	29.61	29.96	148,636	+0.37(+1.25%)
May 10, 2007	30.31	30.38	29.59	29.59	352,347	-0.85(-2.80%)
May 09, 2007	30.41	30.65	30.21	30.44	223,081	-0.02(-0.05%)
May 08, 2007	30.72	30.72	30.18	30.46	232,957	-0.42(-1.36%)
May 07, 2007	30.85	30.98	30.76	30.88	153,194	+0.06(+0.20%)
May 04, 2007	30.53	30.85	30.43	30.81	226,626	+0.42(+1.38%)
May 03, 2007	30.73	30.88	30.33	30.39	280,687	-0.43(-1.38%)
May 02, 2007	30.08	30.88	30.04	30.82	303,730	+0.81(+2.71%)

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.