Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.34	26.50	25.80	25.83	565,206	-0.27(-1.02%)
Jul 30, 2007	25.96	26.20	25.47	26.10	601,056	+0.45(+1.76%)
Jul 27, 2007	26.21	26.53	25.44	25.65	599,659	-0.75(-2.86%)
Jul 26, 2007	26.81	27.00	25.88	26.40	1,192,335	-0.93(-3.40%)
Jul 25, 2007	27.19	27.43	26.59	27.33	592,210	+0.37(+1.39%)
Jul 24, 2007	27.30	27.40	26.86	26.95	476,282	-0.79(-2.83%)
Jul 23, 2007	27.75	27.85	27.44	27.74	316,124	+0.19(+0.68%)
Jul 20, 2007	27.88	27.88	27.44	27.55	485,593	-0.21(-0.77%)
Jul 19, 2007	27.60	27.79	27.59	27.77	327,764	+0.34(+1.23%)
Jul 18, 2007	26.97	27.56	26.96	27.43	398,996	+0.50(+1.87%)
Jul 17, 2007	27.42	27.45	26.88	26.92	248,616	-0.24(-0.88%)
Jul 16, 2007	27.42	27.46	26.91	27.16	608,039	-0.32(-1.16%)
Jul 13, 2007	27.32	27.61	27.31	27.48	262,118	+0.16(+0.59%)
Jul 12, 2007	27.02	27.34	26.99	27.32	538,203	+0.51(+1.92%)
Jul 11, 2007	26.63	26.82	26.52	26.81	200,662	+0.15(+0.58%)
Jul 10, 2007	26.75	27.04	26.61	26.65	520,511	-0.24(-0.89%)
Jul 09, 2007	26.67	26.99	26.66	26.89	1,340,387	+0.30(+1.11%)
Jul 06, 2007	26.55	26.69	26.43	26.60	982,361	+0.27(+1.03%)
Jul 05, 2007	26.45	26.55	26.06	26.32	886,452	-0.01(-0.03%)
Jul 03, 2007	26.20	26.40	26.16	26.33	447,882	+0.20(+0.76%)
Jul 02, 2007	25.99	26.13	25.85	26.13	338,006	+0.38(+1.48%)
Jun 29, 2007	25.82	26.06	25.62	25.75	721,639	+0.12(+0.48%)
Jun 28, 2007	25.86	26.00	25.57	25.63	948,839	-0.17(-0.65%)
Jun 27, 2007	25.14	25.83	25.06	25.80	931,613	+0.48(+1.90%)
Jun 26, 2007	25.95	25.95	25.32	25.32	797,062	-0.53(-2.06%)
Jun 25, 2007	26.03	26.22	25.77	25.85	329,160	-0.27(-1.04%)
Jun 22, 2007	26.26	26.34	25.85	26.12	591,278	-0.14(-0.54%)
Jun 21, 2007	25.91	26.35	25.92	26.26	481,403	+0.51(+1.98%)
Jun 20, 2007	26.52	26.62	25.75	25.75	2,292,952	-0.82(-3.10%)
Jun 19, 2007	26.55	26.70	26.40	26.58	696,964	-0.07(-0.25%)
Jun 18, 2007	26.57	26.69	26.51	26.64	387,357	+0.16(+0.60%)
Jun 15, 2007	26.42	26.59	26.37	26.48	260,721	+0.34(+1.29%)
Jun 14, 2007	25.87	26.22	25.80	26.15	816,151	+0.47(+1.85%)
Jun 13, 2007	25.27	25.73	25.27	25.67	262,118	+0.51(+2.03%)
Jun 12, 2007	25.45	25.56	25.16	25.16	740,262	-0.30(-1.17%)
Jun 11, 2007	25.35	25.67	25.22	25.46	163,882	+0.19(+0.76%)
Jun 08, 2007	25.02	25.31	24.88	25.27	669,029	+0.17(+0.68%)
Jun 07, 2007	25.60	25.77	25.10	25.10	304,950	-0.49(-1.93%)
Jun 06, 2007	25.90	25.90	25.51	25.59	674,616	-0.34(-1.32%)
Jun 05, 2007	25.95	26.02	25.78	25.93	209,508	-0.11(-0.44%)
Jun 04, 2007	25.60	26.07	25.59	26.05	141,632	+0.42(+1.63%)
Jun 01, 2007	25.56	25.71	25.56	25.63	747,711	+0.26(+1.04%)
May 31, 2007	25.60	25.67	25.31	25.36	355,698	-0.18(-0.69%)
May 30, 2007	24.92	25.57	24.92	25.54	166,209	+0.48(+1.91%)
May 29, 2007	25.09	25.20	24.86	25.06	191,350	-0.18(-0.72%)
May 25, 2007	25.19	25.29	25.04	25.24	230,924	+0.38(+1.51%)
May 24, 2007	25.39	25.53	24.79	24.87	205,783	-0.40(-1.60%)
May 23, 2007	25.36	25.60	25.27	25.27	252,806	+0.03(+0.11%)
May 22, 2007	25.45	25.63	25.24	25.24	460,918	-0.21(-0.81%)
May 21, 2007	25.45	25.70	25.34	25.45	274,688	+0.20(+0.77%)
May 18, 2007	25.04	25.28	25.00	25.25	326,367	+0.40(+1.61%)
May 17, 2007	24.56	25.03	24.41	24.85	425,069	+0.34(+1.40%)
May 16, 2007	24.43	24.54	24.15	24.51	321,246	+0.11(+0.45%)
May 15, 2007	24.39	24.64	24.34	24.40	492,577	+0.00(+0.01%)
May 14, 2007	24.59	24.49	24.29	24.40	582,433	+0.08(+0.33%)
May 11, 2007	23.97	24.34	23.94	24.32	376,649	+0.55(+2.32%)
May 10, 2007	24.24	24.27	23.77	23.77	239,770	-0.43(-1.76%)
May 09, 2007	24.22	24.26	23.92	24.19	1,215,613	-0.06(-0.26%)
May 08, 2007	24.12	24.28	23.91	24.25	311,469	+0.08(+0.33%)
May 07, 2007	24.13	24.24	24.05	24.17	246,288	-0.02(-0.10%)
May 04, 2007	24.31	24.56	24.13	24.20	260,255	-0.03(-0.12%)
May 03, 2007	24.06	24.30	23.96	24.23	586,157	+0.21(+0.89%)
May 02, 2007	23.87	24.07	23.81	24.01	269,567	+0.20(+0.84%)

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.