Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.99	26.13	25.54	25.60	3,567,497	-0.12(-0.45%)
Jul 30, 2007	25.67	25.79	25.42	25.71	1,368,337	+0.39(+1.53%)
Jul 27, 2007	25.63	25.82	25.32	25.32	1,776,663	-0.42(-1.63%)
Jul 26, 2007	25.93	26.15	25.35	25.74	2,063,051	-0.73(-2.75%)
Jul 25, 2007	26.79	26.79	26.19	26.47	1,446,772	-0.24(-0.91%)
Jul 24, 2007	27.08	27.26	26.61	26.71	1,515,321	-0.56(-2.07%)
Jul 23, 2007	27.41	27.47	27.22	27.28	1,053,935	+0.06(+0.22%)
Jul 20, 2007	27.55	27.64	27.03	27.22	2,524,601	-0.32(-1.15%)
Jul 19, 2007	27.63	27.71	27.42	27.53	1,009,774	-0.10(-0.37%)
Jul 18, 2007	27.56	27.72	27.32	27.64	1,433,095	-0.08(-0.28%)
Jul 17, 2007	27.66	27.90	27.64	27.72	1,223,165	+0.09(+0.33%)
Jul 16, 2007	27.70	27.83	27.59	27.62	659,781	+0.09(+0.33%)
Jul 13, 2007	27.58	27.67	27.45	27.53	749,092	+0.03(+0.11%)
Jul 12, 2007	27.07	27.52	27.07	27.50	670,162	+0.57(+2.12%)
Jul 11, 2007	26.70	26.96	26.66	26.93	1,106,006	+0.26(+0.98%)
Jul 10, 2007	26.87	27.11	26.66	26.67	1,073,380	-0.45(-1.66%)
Jul 09, 2007	27.15	27.21	27.07	27.12	525,484	-0.07(-0.27%)
Jul 06, 2007	26.98	27.25	26.94	27.19	553,168	+0.12(+0.45%)
Jul 05, 2007	27.11	27.16	26.91	27.07	630,779	-0.20(-0.73%)
Jul 03, 2007	27.25	27.30	27.16	27.27	428,429	+0.22(+0.83%)
Jul 02, 2007	26.82	27.05	26.78	27.05	1,312,970	+0.36(+1.36%)
Jun 29, 2007	26.86	26.91	26.54	26.68	863,779	+0.12(+0.46%)
Jun 28, 2007	26.50	26.72	26.47	26.56	850,761	-0.29(-1.06%)
Jun 27, 2007	26.46	26.86	26.46	26.85	845,323	+0.11(+0.41%)
Jun 26, 2007	26.91	27.03	26.73	26.74	1,091,835	-0.07(-0.25%)
Jun 25, 2007	26.96	27.18	26.74	26.81	973,358	-0.21(-0.79%)
Jun 22, 2007	27.27	27.38	26.96	27.02	849,608	-0.27(-0.98%)
Jun 21, 2007	27.17	27.31	26.98	27.28	983,409	+0.23(+0.85%)
Jun 20, 2007	27.49	27.54	27.04	27.05	1,160,219	-0.22(-0.82%)
Jun 19, 2007	27.16	27.33	27.15	27.28	588,925	+0.15(+0.56%)
Jun 18, 2007	27.23	27.25	26.96	27.13	985,716	+0.32(+1.18%)
Jun 15, 2007	26.88	26.96	26.80	26.81	1,340,324	+0.44(+1.66%)
Jun 14, 2007	26.17	26.54	26.15	26.37	852,409	+0.28(+1.07%)
Jun 13, 2007	26.03	26.11	25.85	26.10	889,979	+0.28(+1.08%)
Jun 12, 2007	25.93	26.16	25.81	25.82	932,987	-0.50(-1.91%)
Jun 11, 2007	26.25	26.47	26.12	26.32	1,538,225	-0.25(-0.96%)
Jun 08, 2007	26.36	26.59	26.23	26.57	902,337	+0.20(+0.76%)
Jun 07, 2007	26.74	26.91	26.36	26.37	1,180,487	-0.60(-2.23%)
Jun 06, 2007	27.18	27.19	26.91	26.98	997,416	-0.21(-0.78%)
Jun 05, 2007	27.42	27.45	27.13	27.19	947,580	-0.10(-0.38%)
Jun 04, 2007	27.16	27.31	27.13	27.29	1,058,879	+0.33(+1.22%)
Jun 01, 2007	26.96	27.01	26.82	26.96	1,002,689	-0.01(-0.02%)
May 31, 2007	27.07	27.12	26.97	26.97	1,098,756	+0.08(+0.32%)
May 30, 2007	26.60	26.94	26.59	26.88	1,448,255	+0.05(+0.18%)
May 29, 2007	27.02	27.10	26.82	26.84	945,675	-0.11(-0.41%)
May 25, 2007	26.81	26.99	26.71	26.94	970,886	+0.37(+1.39%)
May 24, 2007	26.82	26.89	26.51	26.57	1,479,086	-0.49(-1.82%)
May 23, 2007	27.25	27.28	27.04	27.07	990,001	-0.33(-1.22%)
May 22, 2007	27.51	27.52	27.33	27.40	852,409	+0.12(+0.45%)
May 21, 2007	27.27	27.50	27.19	27.28	2,031,908	-0.03(-0.11%)
May 18, 2007	27.10	27.37	27.05	27.31	933,975	+0.04(+0.16%)
May 17, 2007	27.17	27.31	27.04	27.27	921,781	+0.19(+0.72%)
May 16, 2007	27.45	27.45	27.01	27.07	1,480,641	-0.30(-1.09%)
May 15, 2007	27.07	27.64	26.98	27.37	2,175,926	+0.28(+1.03%)
May 14, 2007	27.46	27.45	26.96	27.09	947,982	-0.32(-1.17%)
May 11, 2007	26.96	27.44	26.96	27.41	884,871	+0.42(+1.57%)
May 10, 2007	27.39	27.43	26.90	26.99	888,496	-0.61(-2.22%)
May 09, 2007	27.40	27.61	27.35	27.60	994,120	-0.08(-0.31%)
May 08, 2007	27.56	27.69	27.44	27.69	1,037,714	-0.39(-1.38%)
May 07, 2007	28.02	28.14	28.01	28.07	457,430	+0.12(+0.43%)
May 04, 2007	27.89	27.99	27.81	27.95	641,325	+0.12(+0.41%)
May 03, 2007	27.93	27.93	27.72	27.84	841,039	-0.04(-0.15%)
May 02, 2007	27.69	27.92	27.64	27.88	561,571	+0.19(+0.70%)

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.