Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	27.03	27.04	26.61	26.71	831,131	+0.01(+0.06%)
Jul 30, 2007	26.85	26.98	26.51	26.70	1,222,292	+0.26(+0.98%)
Jul 27, 2007	26.78	26.86	26.33	26.44	1,402,838	-0.07(-0.28%)
Jul 26, 2007	27.20	27.20	25.97	26.51	920,798	-0.81(-2.96%)
Jul 25, 2007	27.44	27.51	27.14	27.32	872,139	+0.01(+0.05%)
Jul 24, 2007	27.51	27.59	27.17	27.31	638,585	-0.06(-0.22%)
Jul 23, 2007	27.40	27.48	27.31	27.37	439,701	-0.28(-1.02%)
Jul 20, 2007	27.53	27.75	27.44	27.65	2,553,532	+0.21(+0.76%)
Jul 19, 2007	27.33	28.03	27.26	27.44	1,869,237	+0.17(+0.63%)
Jul 18, 2007	27.26	27.35	27.00	27.27	1,733,052	-0.24(-0.89%)
Jul 17, 2007	27.47	27.55	27.43	27.51	590,988	-0.32(-1.15%)
Jul 16, 2007	27.85	27.92	27.80	27.83	403,026	-0.03(-0.11%)
Jul 13, 2007	27.80	27.92	27.69	27.86	544,592	+0.35(+1.27%)
Jul 12, 2007	27.26	27.51	27.23	27.51	414,756	+0.36(+1.31%)
Jul 11, 2007	27.10	27.23	27.00	27.16	412,060	+0.02(+0.08%)
Jul 10, 2007	27.22	27.30	27.11	27.14	431,881	-0.33(-1.21%)
Jul 09, 2007	27.43	27.57	27.41	27.47	504,288	+0.07(+0.24%)
Jul 06, 2007	27.32	27.51	27.29	27.40	383,339	-0.06(-0.22%)
Jul 05, 2007	27.66	27.66	27.40	27.46	636,023	-0.31(-1.12%)
Jul 03, 2007	27.74	27.80	27.59	27.77	3,787,016	+0.04(+0.13%)
Jul 02, 2007	27.44	27.74	27.24	27.74	2,730,707	+0.82(+3.06%)
Jun 29, 2007	27.08	27.14	26.88	26.91	446,443	+0.03(+0.11%)
Jun 28, 2007	26.66	26.99	26.62	26.88	892,347	+0.44(+1.65%)
Jun 27, 2007	26.10	26.45	26.04	26.45	2,333,870	+0.17(+0.65%)
Jun 26, 2007	26.55	26.62	26.20	26.28	565,234	-0.07(-0.28%)
Jun 25, 2007	26.71	26.71	26.33	26.35	487,568	+0.23(+0.88%)
Jun 22, 2007	26.37	26.39	26.07	26.12	384,014	-0.29(-1.10%)
Jun 21, 2007	26.51	26.51	26.19	26.41	1,000,890	+0.13(+0.51%)
Jun 20, 2007	26.68	26.68	26.20	26.28	1,186,830	-0.42(-1.58%)
Jun 19, 2007	26.70	26.73	26.52	26.70	612,157	+0.20(+0.76%)
Jun 18, 2007	26.37	26.50	26.30	26.50	892,886	+0.15(+0.56%)
Jun 15, 2007	26.25	26.43	26.21	26.35	455,477	+0.36(+1.40%)
Jun 14, 2007	25.84	26.07	25.84	25.99	551,211	+0.01(+0.03%)
Jun 13, 2007	25.85	25.98	25.75	25.98	704,924	+0.53(+2.10%)
Jun 12, 2007	25.60	25.85	25.44	25.45	3,282,458	-0.47(-1.83%)
Jun 11, 2007	25.88	26.04	25.81	25.92	895,988	+0.24(+0.95%)
Jun 08, 2007	25.48	25.75	25.33	25.68	834,704	-0.03(-0.12%)
Jun 07, 2007	25.96	26.08	25.66	25.71	1,035,409	-0.15(-0.57%)
Jun 06, 2007	26.14	26.14	25.76	25.85	439,903	-0.27(-1.05%)
Jun 05, 2007	26.19	26.22	26.02	26.13	570,088	-0.12(-0.45%)
Jun 04, 2007	26.30	26.31	26.07	26.25	548,902	-0.13(-0.48%)
Jun 01, 2007	26.31	26.39	26.22	26.37	624,157	+0.17(+0.65%)
May 31, 2007	26.07	26.25	26.05	26.20	722,692	+0.50(+1.96%)
May 30, 2007	25.53	25.73	25.43	25.70	675,099	-0.13(-0.49%)
May 29, 2007	25.86	25.87	25.66	25.82	755,758	+0.28(+1.10%)
May 25, 2007	25.47	25.67	25.47	25.54	563,885	+0.09(+0.35%)
May 24, 2007	25.62	25.87	25.39	25.45	1,226,876	+0.23(+0.91%)
May 23, 2007	25.22	25.46	25.21	25.22	779,354	-0.04(-0.15%)
May 22, 2007	25.30	25.38	25.18	25.26	700,003	-0.23(-0.90%)
May 21, 2007	25.50	25.60	25.45	25.49	587,617	-0.10(-0.38%)
May 18, 2007	25.58	25.72	25.56	25.59	764,927	+0.04(+0.15%)
May 17, 2007	25.48	25.63	25.38	25.55	812,389	+0.00(+0.00%)
May 16, 2007	25.43	25.55	25.37	25.55	656,653	+0.16(+0.61%)
May 15, 2007	25.05	25.55	25.14	25.39	1,408,771	+0.03(+0.12%)
May 14, 2007	25.20	25.36	25.17	25.36	1,731,299	+0.15(+0.59%)
May 11, 2007	24.96	25.27	24.96	25.22	736,517	+0.50(+2.01%)
May 10, 2007	24.93	25.03	24.70	24.72	1,323,824	-0.52(-2.06%)
May 09, 2007	25.13	25.25	25.07	25.24	576,830	+0.06(+0.24%)
May 08, 2007	25.23	25.23	25.10	25.18	977,159	-0.28(-1.11%)
May 07, 2007	25.36	25.50	25.33	25.46	797,962	+0.37(+1.48%)
May 04, 2007	25.04	25.18	25.01	25.09	690,632	+0.06(+0.24%)
May 03, 2007	25.16	25.16	24.96	25.03	1,120,800	-0.01(-0.03%)
May 02, 2007	24.99	25.12	24.86	25.04	3,194,679	-0.27(-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.