Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.60	26.68	25.68	25.68	678,307	-0.91(-3.43%)
Jul 30, 2007	26.60	26.88	26.35	26.60	417,603	-0.06(-0.24%)
Jul 27, 2007	27.18	27.19	26.66	26.66	389,784	-0.60(-2.19%)
Jul 26, 2007	27.55	27.96	27.08	27.26	735,376	-0.75(-2.67%)
Jul 25, 2007	27.98	28.18	27.83	28.01	614,880	+0.21(+0.75%)
Jul 24, 2007	28.31	28.53	27.69	27.80	405,839	-0.67(-2.34%)
Jul 23, 2007	27.72	28.47	27.72	28.47	602,003	+0.75(+2.72%)
Jul 20, 2007	27.74	27.99	27.60	27.71	849,990	-0.08(-0.27%)
Jul 19, 2007	25.98	28.12	25.98	27.79	1,808,555	+1.72(+6.59%)
Jul 18, 2007	26.26	26.59	25.82	26.07	750,478	-0.29(-1.10%)
Jul 17, 2007	26.36	27.22	26.19	26.36	566,713	-0.01(-0.05%)
Jul 16, 2007	26.31	26.50	26.23	26.37	314,752	-0.06(-0.21%)
Jul 13, 2007	26.48	26.66	26.34	26.43	241,628	-0.10(-0.38%)
Jul 12, 2007	26.42	26.57	26.30	26.53	279,144	+0.23(+0.86%)
Jul 11, 2007	26.08	26.34	26.07	26.30	160,396	+0.19(+0.72%)
Jul 10, 2007	26.21	26.28	26.01	26.11	301,558	-0.18(-0.69%)
Jul 09, 2007	26.36	26.41	26.18	26.29	201,250	-0.06(-0.24%)
Jul 06, 2007	26.18	26.42	26.16	26.36	235,746	+0.14(+0.53%)
Jul 05, 2007	26.16	26.32	26.09	26.22	336,689	+0.04(+0.17%)
Jul 03, 2007	26.18	26.41	26.17	26.18	247,827	+0.03(+0.12%)
Jul 02, 2007	25.86	26.14	25.78	26.14	364,190	+0.35(+1.37%)
Jun 29, 2007	25.67	25.85	25.65	25.79	564,169	+0.35(+1.36%)
Jun 28, 2007	25.51	25.57	25.26	25.45	443,673	-0.07(-0.27%)
Jun 27, 2007	25.35	25.53	25.34	25.51	411,403	+0.04(+0.17%)
Jun 26, 2007	25.60	25.75	25.25	25.47	730,925	-0.06(-0.25%)
Jun 25, 2007	25.70	26.10	25.41	25.53	425,074	-0.16(-0.61%)
Jun 22, 2007	25.60	26.01	25.60	25.69	495,337	-0.44(-1.69%)
Jun 21, 2007	26.07	26.66	25.98	26.13	476,420	-0.01(-0.05%)
Jun 20, 2007	26.47	26.77	26.07	26.14	624,418	-0.32(-1.21%)
Jun 19, 2007	26.92	26.92	26.33	26.46	409,337	-0.52(-1.93%)
Jun 18, 2007	27.06	27.09	26.87	26.99	150,540	-0.06(-0.23%)
Jun 15, 2007	27.28	27.36	26.98	27.05	391,533	-0.09(-0.35%)
Jun 14, 2007	26.74	27.33	26.74	27.14	286,933	+0.33(+1.22%)
Jun 13, 2007	26.60	26.89	26.57	26.82	295,994	+0.28(+1.07%)
Jun 12, 2007	26.91	27.05	26.49	26.53	498,199	-0.55(-2.04%)
Jun 11, 2007	26.95	27.20	26.89	27.09	218,578	+0.03(+0.09%)
Jun 08, 2007	26.64	27.07	26.62	27.06	306,327	+0.43(+1.63%)
Jun 07, 2007	27.23	27.23	26.42	26.63	718,525	-0.67(-2.47%)
Jun 06, 2007	27.43	27.58	27.18	27.30	458,139	-0.25(-0.89%)
Jun 05, 2007	27.65	27.75	27.51	27.55	1,288,100	-0.20(-0.73%)
Jun 04, 2007	27.63	27.75	27.59	27.75	406,316	+0.03(+0.09%)
Jun 01, 2007	27.72	27.86	27.58	27.72	273,262	+0.01(+0.02%)
May 31, 2007	27.27	27.74	27.27	27.72	579,430	+0.29(+1.05%)
May 30, 2007	27.21	27.47	27.21	27.43	280,574	+0.18(+0.67%)
May 29, 2007	27.02	27.43	27.02	27.24	203,635	+0.30(+1.10%)
May 25, 2007	27.13	27.49	26.85	26.95	205,383	-0.12(-0.44%)
May 24, 2007	27.43	27.60	27.02	27.07	235,110	-0.32(-1.17%)
May 23, 2007	27.58	27.65	27.35	27.39	687,209	-0.11(-0.39%)
May 22, 2007	27.29	27.66	27.29	27.50	473,877	+0.14(+0.51%)
May 21, 2007	27.55	27.68	27.35	27.36	586,107	-0.28(-1.00%)
May 18, 2007	27.63	27.78	27.52	27.63	363,237	+0.04(+0.16%)
May 17, 2007	27.46	27.70	27.40	27.59	304,578	+0.03(+0.11%)
May 16, 2007	27.41	27.59	27.38	27.56	289,317	+0.18(+0.64%)
May 15, 2007	27.36	27.70	27.13	27.38	586,902	+0.02(+0.07%)
May 14, 2007	27.47	27.61	27.27	27.36	242,264	-0.10(-0.37%)
May 11, 2007	27.51	27.63	27.33	27.46	253,073	-0.01(-0.05%)
May 10, 2007	27.53	27.64	27.34	27.48	284,231	-0.16(-0.57%)
May 09, 2007	27.34	27.68	27.34	27.63	285,502	+0.20(+0.71%)
May 08, 2007	27.08	27.48	26.96	27.44	261,657	+0.28(+1.04%)
May 07, 2007	27.26	27.29	27.07	27.16	251,801	-0.04(-0.16%)
May 04, 2007	27.23	27.25	26.98	27.20	366,575	-0.05(-0.18%)
May 03, 2007	27.20	27.36	27.05	27.25	323,654	+0.04(+0.14%)
May 02, 2007	26.43	27.35	26.43	27.21	663,682	+0.75(+2.83%)

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.