Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.12	26.31	25.93	26.08	362,103	-0.06(-0.23%)
Jul 30, 2007	26.26	26.58	25.74	26.14	408,805	-0.48(-1.81%)
Jul 27, 2007	26.40	26.71	25.92	26.62	644,876	-0.01(-0.04%)
Jul 26, 2007	26.73	26.94	26.21	26.63	403,474	-0.21(-0.79%)
Jul 25, 2007	26.72	27.08	26.61	26.84	446,551	+0.15(+0.54%)
Jul 24, 2007	26.55	26.83	26.40	26.70	606,490	-0.03(-0.12%)
Jul 23, 2007	27.01	27.01	26.62	26.73	2,798,516	-0.26(-0.96%)
Jul 20, 2007	26.54	27.01	26.48	26.99	357,624	+0.11(+0.40%)
Jul 19, 2007	26.87	27.20	26.73	26.88	572,157	-0.08(-0.30%)
Jul 18, 2007	27.20	27.37	26.85	26.96	494,106	-0.30(-1.08%)
Jul 17, 2007	26.74	27.42	26.74	27.25	737,641	+0.17(+0.64%)
Jul 16, 2007	27.15	27.15	26.98	27.08	917,200	-0.08(-0.29%)
Jul 13, 2007	26.81	27.27	26.81	27.16	456,787	+0.20(+0.73%)
Jul 12, 2007	26.71	27.10	26.71	26.96	421,814	+0.25(+0.95%)
Jul 11, 2007	26.64	26.85	26.61	26.71	411,151	-0.03(-0.11%)
Jul 10, 2007	26.64	26.74	26.40	26.74	327,982	+0.23(+0.87%)
Jul 09, 2007	26.06	26.67	26.05	26.51	422,453	+0.09(+0.35%)
Jul 06, 2007	26.66	26.75	26.33	26.41	480,032	-0.21(-0.79%)
Jul 05, 2007	26.68	26.72	26.49	26.63	407,312	+0.09(+0.34%)
Jul 03, 2007	26.28	26.62	26.28	26.54	216,238	+0.20(+0.77%)
Jul 02, 2007	26.14	26.59	26.08	26.33	456,574	+0.29(+1.10%)
Jun 29, 2007	26.01	26.19	25.87	26.05	316,467	+0.11(+0.42%)
Jun 28, 2007	25.71	26.18	25.71	25.94	341,204	+0.09(+0.34%)
Jun 27, 2007	25.72	26.05	25.65	25.85	296,208	+0.01(+0.05%)
Jun 26, 2007	25.84	25.98	25.70	25.84	362,316	-0.03(-0.13%)
Jun 25, 2007	26.03	26.15	25.85	25.87	390,039	-0.16(-0.61%)
Jun 22, 2007	26.07	26.18	25.93	26.03	269,338	-0.16(-0.61%)
Jun 21, 2007	26.02	26.26	26.01	26.19	554,030	+0.23(+0.89%)
Jun 20, 2007	26.56	26.56	25.96	25.96	358,051	-0.30(-1.16%)
Jun 19, 2007	25.88	26.36	25.81	26.26	609,263	+0.15(+0.59%)
Jun 18, 2007	26.62	26.69	25.70	26.11	1,979,199	+0.66(+2.58%)
Jun 15, 2007	25.51	25.76	25.36	25.45	426,932	+0.04(+0.15%)
Jun 14, 2007	25.09	25.42	25.09	25.42	223,062	+0.21(+0.84%)
Jun 13, 2007	24.88	25.29	24.63	25.20	469,795	+0.20(+0.81%)
Jun 12, 2007	24.82	25.05	24.52	25.00	481,098	-0.09(-0.36%)
Jun 11, 2007	25.28	25.35	25.06	25.09	300,259	-0.26(-1.04%)
Jun 08, 2007	25.17	25.37	25.12	25.35	566,399	-0.14(-0.55%)
Jun 07, 2007	25.79	25.79	25.13	25.50	426,079	-0.38(-1.47%)
Jun 06, 2007	25.81	25.96	25.66	25.88	249,505	-0.02(-0.09%)
Jun 05, 2007	25.99	26.16	25.82	25.90	218,157	-0.09(-0.36%)
Jun 04, 2007	25.93	26.05	25.82	25.99	246,093	-0.06(-0.22%)
Jun 01, 2007	26.12	26.18	25.95	26.05	337,152	-0.12(-0.45%)
May 31, 2007	26.17	26.25	26.02	26.17	265,286	+0.21(+0.79%)
May 30, 2007	26.02	26.11	25.80	25.96	257,182	-0.10(-0.38%)
May 29, 2007	25.61	26.06	25.46	26.06	416,695	+0.35(+1.35%)
May 25, 2007	25.40	25.71	25.40	25.71	294,288	+0.08(+0.31%)
May 24, 2007	26.41	26.49	25.18	25.63	783,917	-0.69(-2.62%)
May 23, 2007	26.39	26.66	26.29	26.32	419,255	-0.21(-0.78%)
May 22, 2007	26.29	26.75	26.29	26.53	564,053	+0.06(+0.23%)
May 21, 2007	26.26	26.58	26.12	26.47	370,420	+0.11(+0.41%)
May 18, 2007	26.50	26.61	25.98	26.36	1,085,243	-0.15(-0.57%)
May 17, 2007	26.73	26.85	26.38	26.51	1,140,049	-0.22(-0.82%)
May 16, 2007	27.09	27.12	26.73	26.73	3,721,687	-1.35(-4.81%)
May 15, 2007	28.28	28.52	27.97	28.08	274,243	-0.24(-0.84%)
May 14, 2007	28.09	28.37	27.88	28.32	316,253	+0.32(+1.14%)
May 11, 2007	27.66	28.02	27.66	28.00	255,690	+0.29(+1.05%)
May 10, 2007	27.96	28.01	27.55	27.71	253,344	-0.13(-0.47%)
May 09, 2007	27.43	27.97	27.43	27.84	317,320	+0.30(+1.11%)
May 08, 2007	27.34	27.65	27.29	27.54	319,239	+0.31(+1.15%)
May 07, 2007	26.78	27.32	26.78	27.22	366,368	+0.34(+1.27%)
May 04, 2007	27.00	27.19	26.52	26.88	596,894	-0.40(-1.48%)
May 03, 2007	27.20	27.50	26.87	27.28	586,658	-0.83(-2.95%)
May 02, 2007	27.91	28.25	27.91	28.11	478,965	+0.04(+0.13%)

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.