Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.65	26.93	26.09	26.27	83,091	-0.13(-0.49%)
Jul 30, 2007	25.96	26.72	25.51	26.40	101,769	+0.36(+1.38%)
Jul 27, 2007	26.95	27.49	26.01	26.04	100,372	-1.06(-3.91%)
Jul 26, 2007	27.21	27.71	26.76	27.10	99,485	-0.58(-2.10%)
Jul 25, 2007	27.56	27.80	27.07	27.68	82,545	+0.34(+1.24%)
Jul 24, 2007	27.66	28.15	27.15	27.34	145,397	-0.66(-2.36%)
Jul 23, 2007	27.52	28.02	27.21	28.00	97,796	+0.56(+2.04%)
Jul 20, 2007	27.79	27.79	26.90	27.44	114,717	-0.41(-1.47%)
Jul 19, 2007	27.22	27.95	26.84	27.85	109,357	+0.73(+2.69%)
Jul 18, 2007	27.00	27.15	26.36	27.12	87,476	-0.08(-0.29%)
Jul 17, 2007	27.34	27.57	26.76	27.20	85,482	-0.13(-0.48%)
Jul 16, 2007	27.15	27.80	26.97	27.33	55,516	+0.16(+0.59%)
Jul 13, 2007	26.95	27.49	26.89	27.17	34,988	+0.21(+0.78%)
Jul 12, 2007	26.35	26.96	26.21	26.96	170,451	+0.72(+2.74%)
Jul 11, 2007	26.07	26.39	26.07	26.24	42,184	+0.10(+0.38%)
Jul 10, 2007	26.48	26.84	25.98	26.14	35,382	-0.60(-2.24%)
Jul 09, 2007	26.55	26.94	26.34	26.74	40,448	+0.19(+0.72%)
Jul 06, 2007	26.96	27.06	26.46	26.55	38,744	-0.15(-0.56%)
Jul 05, 2007	27.30	27.38	26.39	26.70	63,478	-0.63(-2.31%)
Jul 03, 2007	27.15	27.33	26.66	27.33	52,923	+0.31(+1.15%)
Jul 02, 2007	26.90	27.62	26.88	27.02	124,928	+0.30(+1.12%)
Jun 29, 2007	27.88	27.94	25.84	26.72	228,869	-1.12(-4.02%)
Jun 28, 2007	27.35	28.07	27.26	27.84	48,380	+0.49(+1.79%)
Jun 27, 2007	27.02	27.38	26.90	27.35	70,170	+0.29(+1.05%)
Jun 26, 2007	27.02	27.36	26.93	27.07	89,150	+0.14(+0.50%)
Jun 25, 2007	27.51	27.51	26.80	26.93	155,624	-0.71(-2.57%)
Jun 22, 2007	27.63	27.72	27.34	27.64	236,056	-0.07(-0.25%)
Jun 21, 2007	27.38	27.87	27.34	27.71	89,299	+0.07(+0.25%)
Jun 20, 2007	28.00	28.00	27.35	27.64	115,800	-0.32(-1.14%)
Jun 19, 2007	27.96	28.14	27.56	27.96	90,800	-0.16(-0.57%)
Jun 18, 2007	27.18	28.12	27.18	28.12	66,300	+0.94(+3.46%)
Jun 15, 2007	27.08	27.47	26.50	27.18	122,200	+0.52(+1.95%)
Jun 14, 2007	26.51	26.81	26.38	26.66	50,700	+0.17(+0.64%)
Jun 13, 2007	26.33	26.94	26.14	26.49	77,300	+0.22(+0.84%)
Jun 12, 2007	26.40	26.66	26.03	26.27	74,600	-0.34(-1.28%)
Jun 11, 2007	26.09	26.86	26.00	26.61	95,510	+0.50(+1.91%)
Jun 08, 2007	26.50	26.63	26.07	26.11	51,825	-0.40(-1.51%)
Jun 07, 2007	27.10	27.15	26.07	26.51	113,418	-0.75(-2.75%)
Jun 06, 2007	26.49	27.29	26.37	27.26	96,649	+0.71(+2.67%)
Jun 05, 2007	26.73	26.83	26.37	26.55	97,567	-0.32(-1.19%)
Jun 04, 2007	27.12	27.17	26.60	26.87	77,071	-0.42(-1.54%)
Jun 01, 2007	27.20	27.40	26.91	27.29	90,803	+0.32(+1.19%)
May 31, 2007	27.05	27.20	26.91	26.97	95,438	-0.05(-0.19%)
May 30, 2007	26.96	27.72	26.67	27.02	117,989	-0.07(-0.26%)
May 29, 2007	26.09	27.11	26.09	27.09	81,920	+0.65(+2.46%)
May 25, 2007	26.28	26.80	26.28	26.44	81,553	+0.31(+1.19%)
May 24, 2007	27.15	27.19	26.02	26.13	105,105	-1.06(-3.90%)
May 23, 2007	27.54	27.54	26.79	27.19	140,001	-0.41(-1.49%)
May 22, 2007	27.35	27.67	26.77	27.60	68,459	+0.18(+0.66%)
May 21, 2007	26.95	27.50	26.66	27.42	76,753	+0.36(+1.33%)
May 18, 2007	27.00	27.20	26.61	27.06	126,477	+0.12(+0.45%)
May 17, 2007	26.34	26.95	26.10	26.94	72,107	+0.64(+2.43%)
May 16, 2007	26.45	26.63	26.00	26.30	59,986	-0.01(-0.04%)
May 15, 2007	26.54	26.88	26.07	26.31	93,942	-0.31(-1.16%)
May 14, 2007	26.18	26.95	26.16	26.62	97,430	+0.37(+1.41%)
May 11, 2007	26.52	26.94	26.04	26.25	101,347	-0.04(-0.15%)
May 10, 2007	26.74	27.30	26.26	26.29	132,939	-0.54(-2.01%)
May 09, 2007	26.99	27.87	26.70	26.83	287,104	+1.10(+4.28%)
May 08, 2007	25.79	25.82	25.06	25.73	67,205	-0.06(-0.23%)
May 07, 2007	26.05	26.08	25.78	25.79	72,677	-0.32(-1.23%)
May 04, 2007	25.59	27.16	25.06	26.11	235,681	+1.70(+6.96%)
May 03, 2007	24.88	24.95	24.31	24.41	76,786	-0.43(-1.73%)
May 02, 2007	24.15	24.97	24.15	24.84	144,588	+0.60(+2.48%)

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.