Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.25	26.25	25.39	25.46	92,712	-0.63(-2.41%)
Jul 30, 2007	25.85	26.10	25.85	26.09	46,412	+0.22(+0.85%)
Jul 27, 2007	25.90	26.10	25.85	25.87	67,401	+0.01(+0.04%)
Jul 26, 2007	26.10	26.37	25.77	25.86	221,074	-0.42(-1.60%)
Jul 25, 2007	26.84	26.90	26.00	26.28	3,935	-1.93(-6.84%)
Jul 24, 2007	28.24	28.24	28.21	28.21	450	-0.24(-0.84%)
Jul 23, 2007	28.52	28.93	28.45	28.45	75,784	-0.49(-1.69%)
Jul 20, 2007	28.50	28.96	28.45	28.94	30,064	+0.04(+0.14%)
Jul 19, 2007	28.85	29.08	28.85	28.90	37,078	-0.14(-0.48%)
Jul 18, 2007	28.94	29.15	28.78	29.04	48,524	+0.29(+1.01%)
Jul 17, 2007	28.57	28.85	28.57	28.75	42,398	+0.18(+0.63%)
Jul 16, 2007	28.90	28.90	28.54	28.57	33,956	-0.42(-1.45%)
Jul 13, 2007	29.45	29.45	28.96	28.99	60,989	-0.35(-1.19%)
Jul 12, 2007	28.75	29.34	28.75	29.34	75,470	+0.47(+1.63%)
Jul 11, 2007	29.10	29.10	28.71	28.87	31,528	-0.28(-0.96%)
Jul 10, 2007	29.00	29.17	28.77	29.15	54,677	+0.30(+1.04%)
Jul 09, 2007	28.65	29.14	28.60	28.85	243,008	+0.20(+0.70%)
Jul 06, 2007	29.18	29.30	28.40	28.65	62,813	-0.44(-1.51%)
Jul 05, 2007	29.87	29.87	29.09	29.09	31,580	-0.16(-0.55%)
Jul 03, 2007	28.90	29.25	28.73	29.25	29,013	+0.40(+1.39%)
Jul 02, 2007	28.36	28.87	28.27	28.85	42,655	+0.00(+0.00%)
Jun 29, 2007	28.36	28.87	28.27	28.85	42,655	+0.55(+1.94%)
Jun 28, 2007	28.12	28.34	28.12	28.30	90,554	-0.14(-0.49%)
Jun 27, 2007	28.55	28.55	28.26	28.44	22,420	+0.03(+0.11%)
Jun 26, 2007	28.48	28.70	28.35	28.41	46,714	+0.00(+0.00%)
Jun 25, 2007	27.90	28.75	27.78	28.41	66,970	+0.52(+1.86%)
Jun 22, 2007	27.80	27.98	27.65	27.89	35,119	+0.06(+0.22%)
Jun 21, 2007	28.55	28.55	27.68	27.83	47,200	-0.72(-2.52%)
Jun 20, 2007	28.25	28.59	28.25	28.55	64,131	+0.20(+0.71%)
Jun 19, 2007	28.50	28.65	28.13	28.35	102,570	-0.29(-1.01%)
Jun 18, 2007	28.50	28.70	28.35	28.64	60,088	+0.07(+0.25%)
Jun 15, 2007	28.66	28.85	28.50	28.57	82,201	-0.15(-0.52%)
Jun 14, 2007	27.73	28.89	27.73	28.72	92,962	+0.96(+3.46%)
Jun 13, 2007	27.60	28.00	27.54	27.76	152,146	+0.27(+0.98%)
Jun 12, 2007	27.80	27.81	27.41	27.49	39,749	-0.16(-0.58%)
Jun 11, 2007	27.95	27.95	27.31	27.65	20,224	-0.30(-1.07%)
Jun 08, 2007	27.25	27.97	27.14	27.95	37,826	+0.65(+2.38%)
Jun 07, 2007	27.90	28.68	27.24	27.30	43,782	-0.94(-3.33%)
Jun 06, 2007	28.45	28.54	28.04	28.24	81,435	-0.26(-0.91%)
Jun 05, 2007	28.49	28.64	28.34	28.50	45,184	-0.14(-0.49%)
Jun 04, 2007	27.50	28.73	27.50	28.64	90,809	+0.93(+3.36%)
Jun 01, 2007	28.06	28.25	27.63	27.71	68,070	-0.37(-1.32%)
May 31, 2007	27.80	28.25	27.80	28.08	66,426	+0.28(+1.01%)
May 30, 2007	28.16	28.20	27.52	27.80	88,154	-0.59(-2.08%)
May 29, 2007	28.40	28.54	28.34	28.39	77,947	+0.05(+0.18%)
May 25, 2007	28.72	28.72	28.34	28.34	85,399	-0.56(-1.94%)
May 24, 2007	29.05	29.25	28.75	28.90	135,868	-0.11(-0.38%)
May 23, 2007	29.45	29.75	29.01	29.01	183,850	-0.59(-1.99%)
May 22, 2007	29.69	29.69	29.09	29.60	184,604	-0.12(-0.40%)
May 21, 2007	29.80	29.85	29.41	29.72	59,601	+0.00(+0.00%)
May 18, 2007	29.80	29.85	29.41	29.72	59,601	-0.18(-0.60%)
May 17, 2007	29.50	29.90	29.50	29.90	125,341	+0.35(+1.18%)
May 16, 2007	29.63	29.71	29.40	29.55	64,807	-0.22(-0.74%)
May 15, 2007	29.25	29.84	29.25	29.77	140,509	+0.52(+1.78%)
May 14, 2007	29.00	29.44	29.00	29.25	74,122	+0.20(+0.69%)
May 11, 2007	29.00	29.10	28.79	29.05	91,177	-0.07(-0.24%)
May 10, 2007	28.75	29.30	28.36	29.12	419,366	+0.57(+2.00%)
May 09, 2007	28.25	28.80	28.11	28.55	139,386	+0.30(+1.06%)
May 08, 2007	27.87	28.25	27.71	28.25	178,828	+0.45(+1.62%)
May 07, 2007	27.60	27.90	27.50	27.80	108,428	+0.15(+0.54%)
May 04, 2007	27.85	27.85	27.50	27.65	56,212	-0.24(-0.86%)
May 03, 2007	27.89	27.90	27.57	27.89	117,657	+0.00(+0.00%)
May 02, 2007	27.72	27.90	27.72	27.89	99,997	+0.11(+0.40%)

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.