Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.48	27.48	27.05	27.15	817,733	+0.02(+0.06%)
Jul 30, 2007	27.29	27.42	26.95	27.14	1,202,587	+0.26(+0.98%)
Jul 27, 2007	27.22	27.30	26.76	26.87	1,380,223	-0.08(-0.28%)
Jul 26, 2007	27.64	27.65	26.40	26.95	905,953	-0.82(-2.96%)
Jul 25, 2007	27.89	27.96	27.59	27.77	858,079	+0.02(+0.05%)
Jul 24, 2007	27.97	28.04	27.61	27.75	628,290	-0.06(-0.22%)
Jul 23, 2007	27.85	27.93	27.75	27.81	432,613	-0.29(-1.02%)
Jul 20, 2007	27.98	28.21	27.89	28.10	2,512,367	+0.21(+0.76%)
Jul 19, 2007	27.78	28.49	27.70	27.89	1,839,103	+0.17(+0.63%)
Jul 18, 2007	27.71	27.80	27.44	27.72	1,705,114	-0.25(-0.89%)
Jul 17, 2007	27.92	28.00	27.88	27.97	581,460	-0.32(-1.15%)
Jul 16, 2007	28.30	28.37	28.25	28.29	396,528	-0.03(-0.11%)
Jul 13, 2007	28.25	28.38	28.15	28.32	535,812	+0.35(+1.27%)
Jul 12, 2007	27.70	27.97	27.67	27.97	408,070	+0.36(+1.31%)
Jul 11, 2007	27.54	27.67	27.45	27.60	405,417	+0.02(+0.08%)
Jul 10, 2007	27.66	27.75	27.55	27.58	424,918	-0.34(-1.21%)
Jul 09, 2007	27.88	28.02	27.86	27.92	496,158	+0.07(+0.24%)
Jul 06, 2007	27.77	27.96	27.74	27.85	377,160	-0.06(-0.22%)
Jul 05, 2007	28.12	28.12	27.84	27.91	625,770	-0.32(-1.12%)
Jul 03, 2007	28.19	28.25	28.04	28.23	3,725,965	+0.04(+0.13%)
Jul 02, 2007	27.89	28.19	27.69	28.19	2,686,685	+0.84(+3.06%)
Jun 29, 2007	27.53	27.58	27.32	27.36	439,246	+0.03(+0.11%)
Jun 28, 2007	27.10	27.43	27.05	27.32	877,962	+0.44(+1.65%)
Jun 27, 2007	26.53	26.88	26.47	26.88	2,296,246	+0.17(+0.65%)
Jun 26, 2007	26.99	27.06	26.63	26.71	556,122	-0.08(-0.28%)
Jun 25, 2007	27.14	27.14	26.76	26.78	479,708	+0.23(+0.88%)
Jun 22, 2007	26.80	26.83	26.50	26.55	377,823	-0.29(-1.10%)
Jun 21, 2007	26.94	26.94	26.62	26.84	984,755	+0.14(+0.51%)
Jun 20, 2007	27.12	27.12	26.63	26.71	1,167,697	-0.43(-1.58%)
Jun 19, 2007	27.14	27.17	26.96	27.14	602,288	+0.20(+0.76%)
Jun 18, 2007	26.80	26.93	26.73	26.93	878,492	+0.15(+0.56%)
Jun 15, 2007	26.68	26.87	26.64	26.78	448,134	+0.37(+1.40%)
Jun 14, 2007	26.26	26.50	26.26	26.41	542,325	+0.01(+0.03%)
Jun 13, 2007	26.28	26.41	26.17	26.41	693,560	+0.54(+2.10%)
Jun 12, 2007	26.02	26.28	25.86	25.86	3,229,541	-0.48(-1.83%)
Jun 11, 2007	26.30	26.47	26.23	26.34	881,543	+0.25(+0.95%)
Jun 08, 2007	25.90	26.17	25.74	26.10	821,248	-0.03(-0.12%)
Jun 07, 2007	26.39	26.50	26.08	26.13	1,018,717	-0.15(-0.57%)
Jun 06, 2007	26.56	26.56	26.18	26.28	432,812	-0.28(-1.05%)
Jun 05, 2007	26.62	26.65	26.44	26.56	560,898	-0.12(-0.45%)
Jun 04, 2007	26.73	26.74	26.50	26.68	540,054	-0.13(-0.48%)
Jun 01, 2007	26.74	26.82	26.65	26.80	614,095	+0.17(+0.65%)
May 31, 2007	26.50	26.68	26.47	26.63	711,041	+0.51(+1.96%)
May 30, 2007	25.95	26.15	25.85	26.12	664,215	-0.13(-0.49%)
May 29, 2007	26.28	26.29	26.08	26.25	743,574	+0.29(+1.10%)
May 25, 2007	25.89	26.09	25.89	25.96	554,795	+0.09(+0.35%)
May 24, 2007	26.04	26.29	25.81	25.87	1,207,098	+0.23(+0.91%)
May 23, 2007	25.64	25.88	25.62	25.64	766,790	-0.04(-0.15%)
May 22, 2007	25.72	25.79	25.59	25.67	688,718	-0.23(-0.90%)
May 21, 2007	25.92	26.02	25.86	25.91	578,144	-0.10(-0.38%)
May 18, 2007	26.00	26.14	25.98	26.01	752,595	+0.04(+0.15%)
May 17, 2007	25.90	26.05	25.79	25.97	799,293	+0.00(+0.00%)
May 16, 2007	25.85	25.97	25.79	25.97	646,067	+0.16(+0.61%)
May 15, 2007	25.46	25.97	25.55	25.81	1,386,060	+0.03(+0.12%)
May 14, 2007	25.61	25.78	25.58	25.78	1,703,389	+0.15(+0.59%)
May 11, 2007	25.37	25.68	25.37	25.63	724,643	+0.51(+2.01%)
May 10, 2007	25.34	25.44	25.10	25.12	1,302,482	-0.53(-2.06%)
May 09, 2007	25.55	25.67	25.49	25.65	567,531	+0.06(+0.24%)
May 08, 2007	25.64	25.64	25.51	25.59	961,406	-0.29(-1.11%)
May 07, 2007	25.78	25.92	25.74	25.88	785,098	+0.38(+1.48%)
May 04, 2007	25.45	25.59	25.42	25.50	679,498	+0.06(+0.24%)
May 03, 2007	25.58	25.58	25.37	25.44	1,102,732	-0.01(-0.03%)
May 02, 2007	25.40	25.53	25.27	25.45	3,143,178	-0.28(-1.08%)

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.