Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.37	24.37	23.66	23.67	295,310	-0.55(-2.28%)
Jul 30, 2007	24.21	24.47	23.80	24.22	232,488	-0.04(-0.17%)
Jul 27, 2007	24.98	25.23	24.05	24.26	370,625	-0.84(-3.35%)
Jul 26, 2007	24.82	25.28	24.18	25.10	354,529	+0.27(+1.09%)
Jul 25, 2007	24.59	25.08	24.50	24.83	280,750	+0.38(+1.56%)
Jul 24, 2007	24.71	24.94	24.42	24.45	206,555	-0.37(-1.50%)
Jul 23, 2007	24.60	25.12	24.60	24.82	143,536	+0.25(+1.04%)
Jul 20, 2007	24.86	25.00	24.31	24.56	183,665	-0.35(-1.40%)
Jul 19, 2007	25.11	25.14	24.90	24.91	113,960	-0.08(-0.31%)
Jul 18, 2007	24.73	25.06	24.61	24.99	188,864	+0.26(+1.06%)
Jul 17, 2007	24.72	25.43	24.72	24.73	228,500	+0.02(+0.07%)
Jul 16, 2007	25.18	25.20	24.68	24.71	138,034	-0.57(-2.25%)
Jul 13, 2007	25.23	25.42	25.01	25.28	120,629	-0.01(-0.03%)
Jul 12, 2007	25.34	25.34	24.95	25.29	218,535	+0.10(+0.40%)
Jul 11, 2007	24.91	25.18	24.82	25.18	131,337	+0.24(+0.95%)
Jul 10, 2007	25.17	25.43	24.90	24.95	142,417	-0.37(-1.47%)
Jul 09, 2007	25.21	25.51	25.21	25.32	153,460	+0.10(+0.40%)
Jul 06, 2007	25.01	25.44	25.01	25.22	122,803	+0.15(+0.61%)
Jul 05, 2007	25.09	25.26	24.66	25.07	167,804	-0.03(-0.14%)
Jul 03, 2007	25.05	25.19	24.92	25.10	48,688	+0.13(+0.51%)
Jul 02, 2007	24.96	25.13	24.73	24.97	163,349	+0.14(+0.55%)
Jun 29, 2007	25.16	25.32	24.83	24.84	268,982	-0.27(-1.08%)
Jun 28, 2007	25.07	25.52	24.95	25.11	257,748	+0.08(+0.34%)
Jun 27, 2007	24.46	25.06	24.46	25.02	217,183	+0.42(+1.69%)
Jun 26, 2007	24.39	24.62	24.18	24.61	192,586	+0.24(+0.97%)
Jun 25, 2007	24.54	24.73	24.23	24.37	210,073	-0.27(-1.10%)
Jun 22, 2007	24.82	24.94	24.34	24.64	397,043	-0.25(-0.99%)
Jun 21, 2007	25.04	25.16	24.79	24.89	256,185	-0.25(-0.98%)
Jun 20, 2007	25.66	25.81	25.11	25.13	216,804	-0.55(-2.15%)
Jun 19, 2007	25.56	25.82	25.41	25.68	225,174	+0.02(+0.07%)
Jun 18, 2007	26.24	26.24	25.61	25.67	237,435	-0.55(-2.10%)
Jun 15, 2007	26.54	26.63	26.18	26.22	468,504	+0.03(+0.13%)
Jun 14, 2007	25.96	26.28	25.96	26.18	113,412	+0.24(+0.92%)
Jun 13, 2007	25.40	26.13	25.23	25.95	289,072	+0.57(+2.24%)
Jun 12, 2007	26.05	26.08	25.35	25.38	202,185	-0.87(-3.30%)
Jun 11, 2007	25.96	26.39	25.79	26.24	188,830	+0.20(+0.78%)
Jun 08, 2007	26.22	26.41	25.85	26.04	330,745	-0.26(-1.00%)
Jun 07, 2007	26.46	26.57	26.18	26.30	211,352	-0.18(-0.67%)
Jun 06, 2007	26.58	26.71	26.30	26.48	203,565	-0.25(-0.92%)
Jun 05, 2007	26.80	27.03	26.54	26.73	225,842	-0.20(-0.72%)
Jun 04, 2007	26.97	27.15	26.84	26.92	177,800	-0.09(-0.35%)
Jun 01, 2007	26.70	27.16	26.63	27.02	518,496	+0.46(+1.72%)
May 31, 2007	26.80	26.80	26.40	26.56	320,697	-0.23(-0.85%)
May 30, 2007	26.42	26.79	26.25	26.79	604,379	+0.17(+0.64%)
May 29, 2007	26.64	26.85	26.43	26.62	284,949	+0.07(+0.26%)
May 25, 2007	26.40	26.64	26.21	26.55	202,032	+0.20(+0.74%)
May 24, 2007	26.44	26.64	26.14	26.35	326,891	-0.06(-0.22%)
May 23, 2007	26.30	26.55	26.20	26.41	330,669	+0.12(+0.45%)
May 22, 2007	26.20	26.30	26.04	26.30	336,853	+0.14(+0.55%)
May 21, 2007	25.55	26.26	25.55	26.15	348,065	+0.67(+2.63%)
May 18, 2007	25.42	25.63	25.25	25.48	299,583	+0.10(+0.40%)
May 17, 2007	25.55	25.73	25.25	25.38	319,807	-0.14(-0.56%)
May 16, 2007	25.62	25.76	25.34	25.52	316,814	+0.07(+0.27%)
May 15, 2007	25.70	26.00	25.42	25.46	318,173	-0.31(-1.19%)
May 14, 2007	25.70	26.25	25.70	25.76	248,306	-0.05(-0.20%)
May 11, 2007	25.79	25.87	25.68	25.81	252,275	+0.03(+0.13%)
May 10, 2007	26.00	26.00	25.56	25.78	651,061	-0.32(-1.23%)
May 09, 2007	26.13	26.30	25.96	26.10	336,879	-0.16(-0.61%)
May 08, 2007	26.15	26.30	25.80	26.26	238,097	-0.03(-0.13%)
May 07, 2007	26.25	26.50	26.18	26.30	450,344	+0.00(+0.00%)
May 04, 2007	26.27	26.33	26.08	26.30	306,562	+0.10(+0.39%)
May 03, 2007	26.24	26.24	25.98	26.19	359,572	-0.10(-0.39%)
May 02, 2007	25.95	26.30	25.73	26.30	228,082	+0.56(+2.17%)

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.