Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.74	28.81	27.75	27.81	731,800	+0.07(+0.25%)
Jul 30, 2007	27.50	28.05	27.00	27.74	905,866	+0.04(+0.14%)
Jul 27, 2007	28.16	28.75	27.30	27.70	1,130,097	-0.56(-1.98%)
Jul 26, 2007	28.85	28.86	27.57	28.26	776,200	-0.58(-2.01%)
Jul 25, 2007	28.60	28.85	27.98	28.84	650,700	+0.28(+0.98%)
Jul 24, 2007	29.00	29.08	28.28	28.56	719,287	-1.09(-3.68%)
Jul 23, 2007	29.80	29.94	29.46	29.65	373,900	+0.15(+0.51%)
Jul 20, 2007	29.75	29.95	29.19	29.50	881,100	-0.06(-0.20%)
Jul 19, 2007	29.22	29.61	29.00	29.56	1,240,474	+0.15(+0.51%)
Jul 18, 2007	28.99	29.57	28.64	29.41	703,600	+0.62(+2.15%)
Jul 17, 2007	29.64	29.96	28.76	28.79	749,100	-0.85(-2.87%)
Jul 16, 2007	29.85	30.09	29.49	29.64	1,284,200	-0.31(-1.04%)
Jul 13, 2007	29.90	30.20	29.61	29.95	832,200	-0.19(-0.63%)
Jul 12, 2007	29.75	30.20	29.75	30.14	496,900	+0.59(+2.00%)
Jul 11, 2007	29.50	29.67	28.89	29.55	930,800	+0.09(+0.31%)
Jul 10, 2007	29.59	29.68	29.18	29.46	585,225	-0.14(-0.47%)
Jul 09, 2007	29.20	29.76	29.15	29.60	595,400	+0.36(+1.23%)
Jul 06, 2007	29.56	29.65	29.20	29.24	759,200	+0.02(+0.07%)
Jul 05, 2007	29.00	29.36	28.59	29.22	712,500	+0.19(+0.65%)
Jul 03, 2007	28.63	29.21	28.46	29.03	705,800	+0.35(+1.22%)
Jul 02, 2007	28.25	28.75	28.19	28.68	1,145,000	+0.48(+1.70%)
Jun 29, 2007	28.00	28.72	27.98	28.20	1,806,600	+0.20(+0.71%)
Jun 28, 2007	26.88	28.99	26.23	28.00	3,377,100	+1.38(+5.18%)
Jun 27, 2007	26.03	26.76	25.80	26.62	680,158	+0.30(+1.14%)
Jun 26, 2007	26.62	26.67	26.23	26.32	988,500	-0.08(-0.30%)
Jun 25, 2007	27.06	27.13	26.23	26.40	1,090,000	-0.82(-3.01%)
Jun 22, 2007	27.22	27.40	26.76	27.22	620,914	-0.07(-0.26%)
Jun 21, 2007	26.96	27.34	26.77	27.29	812,200	+0.49(+1.83%)
Jun 20, 2007	27.76	27.77	26.75	26.80	777,400	-1.05(-3.77%)
Jun 19, 2007	27.70	27.92	27.54	27.85	841,600	+0.17(+0.61%)
Jun 18, 2007	27.54	27.90	27.25	27.68	1,322,400	+0.53(+1.95%)
Jun 15, 2007	27.31	27.44	26.79	27.15	876,000	+0.18(+0.67%)
Jun 14, 2007	26.30	27.13	26.18	26.97	1,187,100	+0.87(+3.33%)
Jun 13, 2007	25.70	26.26	25.56	26.10	1,702,600	+0.30(+1.16%)
Jun 12, 2007	26.41	26.47	25.60	25.80	1,707,500	-0.45(-1.71%)
Jun 11, 2007	25.60	26.34	25.50	26.25	2,367,570	+0.16(+0.61%)
Jun 08, 2007	26.25	26.49	25.43	26.09	3,103,703	-0.81(-3.01%)
Jun 07, 2007	28.04	28.27	26.73	26.90	1,436,370	-1.32(-4.68%)
Jun 06, 2007	28.55	28.55	28.02	28.22	870,800	-0.38(-1.33%)
Jun 05, 2007	28.49	28.65	27.93	28.60	1,002,200	+0.11(+0.39%)
Jun 04, 2007	27.90	28.50	27.77	28.49	794,900	+0.57(+2.04%)
Jun 01, 2007	28.04	28.04	27.67	27.92	720,900	-0.01(-0.04%)
May 31, 2007	27.95	28.22	27.70	27.93	726,133	+0.05(+0.18%)
May 30, 2007	27.07	27.91	27.04	27.88	534,400	+0.55(+2.01%)
May 29, 2007	27.96	27.96	26.87	27.33	705,300	+0.21(+0.77%)
May 25, 2007	27.32	27.44	26.90	27.12	467,300	+0.42(+1.57%)
May 24, 2007	27.44	27.77	26.50	26.70	863,600	-0.90(-3.26%)
May 23, 2007	27.90	28.21	27.57	27.60	678,129	-0.19(-0.68%)
May 22, 2007	27.92	28.30	27.74	27.79	527,900	-0.18(-0.64%)
May 21, 2007	27.88	28.20	27.77	27.97	591,680	-0.01(-0.04%)
May 18, 2007	27.93	27.98	27.56	27.98	532,700	+0.05(+0.18%)
May 17, 2007	26.72	28.01	26.72	27.93	758,300	+0.89(+3.29%)
May 16, 2007	27.36	27.56	26.47	27.04	1,026,000	-0.42(-1.53%)
May 15, 2007	27.64	27.74	27.11	27.46	1,125,000	-0.18(-0.65%)
May 14, 2007	27.72	27.72	26.91	27.64	897,900	+0.80(+2.98%)
May 11, 2007	26.26	27.00	26.05	26.84	862,899	+0.80(+3.07%)
May 10, 2007	26.40	26.54	25.99	26.04	702,900	-0.36(-1.36%)
May 09, 2007	26.55	26.57	26.29	26.40	1,276,200	-0.15(-0.56%)
May 08, 2007	26.08	26.55	25.81	26.55	1,270,100	+0.59(+2.27%)
May 07, 2007	26.49	26.29	25.46	25.96	2,837,640	-0.80(-2.99%)
May 04, 2007	27.00	27.15	26.46	26.76	967,809	-0.47(-1.73%)
May 03, 2007	27.15	27.29	25.96	27.23	753,335	+0.08(+0.29%)
May 02, 2007	26.62	27.15	26.53	27.15	969,350	+0.55(+2.07%)

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.