Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	27.57	27.88	27.36	27.57	3,652,031	-0.26(-0.94%)
Jun 28, 2007	27.65	27.87	27.27	27.84	3,427,342	+0.28(+1.00%)
Jun 27, 2007	27.35	27.68	26.90	27.56	8,240,690	-0.15(-0.54%)
Jun 26, 2007	28.62	28.71	27.66	27.71	3,849,829	-0.83(-2.91%)
Jun 25, 2007	28.84	28.95	28.39	28.54	2,541,198	-0.36(-1.24%)
Jun 22, 2007	28.72	29.08	28.49	28.90	8,323,794	-0.21(-0.72%)
Jun 21, 2007	28.31	29.15	28.13	29.11	3,368,729	+0.53(+1.86%)
Jun 20, 2007	29.21	29.43	28.47	28.57	4,922,681	-0.48(-1.65%)
Jun 19, 2007	29.52	29.52	28.93	29.05	8,971,899	-1.37(-4.52%)
Jun 18, 2007	30.60	30.91	30.31	30.43	2,277,802	-0.07(-0.25%)
Jun 15, 2007	29.70	30.68	29.62	30.50	5,379,285	+1.02(+3.45%)
Jun 14, 2007	29.52	29.85	29.46	29.49	3,865,345	+0.01(+0.05%)
Jun 13, 2007	29.19	29.52	28.90	29.47	2,047,492	+0.49(+1.70%)
Jun 12, 2007	29.48	29.48	28.87	28.98	3,062,273	-0.57(-1.92%)
Jun 11, 2007	29.20	29.55	28.96	29.55	3,557,272	+0.34(+1.18%)
Jun 08, 2007	28.39	29.20	27.65	29.20	5,574,533	+0.71(+2.49%)
Jun 07, 2007	29.25	29.70	28.04	28.49	7,520,918	-0.80(-2.73%)
Jun 06, 2007	29.89	29.89	29.16	29.29	3,836,774	-0.66(-2.20%)
Jun 05, 2007	29.74	29.97	29.40	29.95	4,495,413	+0.13(+0.45%)
Jun 04, 2007	29.52	29.82	29.16	29.82	4,363,836	+0.13(+0.45%)
Jun 01, 2007	29.28	29.74	29.25	29.68	5,591,662	+0.63(+2.16%)
May 31, 2007	28.84	29.74	28.84	29.05	11,312,969	+0.19(+0.67%)
May 30, 2007	27.09	28.91	26.79	28.86	10,854,923	+1.51(+5.52%)
May 29, 2007	26.86	27.45	26.75	27.35	5,795,207	+0.87(+3.27%)
May 25, 2007	26.20	26.59	26.06	26.48	3,507,435	+0.43(+1.66%)
May 24, 2007	26.31	26.65	25.88	26.05	4,749,915	-0.35(-1.33%)
May 23, 2007	26.68	26.72	26.26	26.40	3,339,253	-0.18(-0.67%)
May 22, 2007	26.57	26.65	26.27	26.58	3,004,796	+0.17(+0.65%)
May 21, 2007	26.34	26.58	26.13	26.41	3,839,918	+0.16(+0.63%)
May 18, 2007	26.34	26.40	25.99	26.24	3,093,186	+0.26(+1.01%)
May 17, 2007	25.92	26.13	25.56	25.98	3,457,092	+0.07(+0.26%)
May 16, 2007	25.44	25.94	25.26	25.91	4,739,477	+0.58(+2.30%)
May 15, 2007	25.33	25.70	25.18	25.33	3,358,220	-0.10(-0.38%)
May 14, 2007	25.77	25.83	25.36	25.43	2,383,121	-0.34(-1.33%)
May 11, 2007	25.67	25.89	25.56	25.77	2,329,257	+0.35(+1.38%)
May 10, 2007	25.74	25.88	25.29	25.42	3,565,581	-0.46(-1.76%)
May 09, 2007	25.41	26.00	25.35	25.88	3,135,222	+0.40(+1.58%)
May 08, 2007	25.52	25.81	25.14	25.47	3,684,523	-0.61(-2.32%)
May 07, 2007	26.36	26.90	26.05	26.08	4,587,588	+0.04(+0.17%)
May 04, 2007	25.41	26.11	25.41	26.03	7,696,030	+0.72(+2.86%)
May 03, 2007	24.51	25.59	24.47	25.31	8,342,529	+0.94(+3.86%)
May 02, 2007	24.14	24.56	24.14	24.37	4,654,366	+0.24(+0.99%)
May 01, 2007	24.03	24.28	23.89	24.13	6,633,475	-0.16(-0.65%)
Apr 30, 2007	24.47	24.67	24.23	24.29	3,398,148	-0.19(-0.76%)
Apr 27, 2007	24.46	24.71	24.02	24.47	5,882,460	-0.23(-0.94%)
Apr 26, 2007	24.90	25.11	24.53	24.70	4,544,095	-0.17(-0.69%)
Apr 25, 2007	24.99	25.22	24.76	24.88	5,348,098	-0.12(-0.48%)
Apr 24, 2007	25.59	25.62	24.85	25.00	7,500,648	-0.78(-3.04%)
Apr 23, 2007	25.84	25.97	25.68	25.78	2,319,421	-0.09(-0.35%)
Apr 20, 2007	26.06	26.08	25.61	25.87	3,185,925	+0.28(+1.11%)
Apr 19, 2007	25.23	25.60	24.92	25.59	5,522,337	+0.04(+0.15%)
Apr 18, 2007	25.63	25.86	25.34	25.55	5,235,103	-0.34(-1.33%)
Apr 17, 2007	26.19	26.19	25.49	25.89	4,286,888	-0.20(-0.77%)
Apr 16, 2007	26.17	26.24	25.90	26.09	3,752,318	+0.10(+0.37%)
Apr 13, 2007	26.16	26.29	25.83	26.00	2,904,268	-0.16(-0.60%)
Apr 12, 2007	25.65	26.36	25.53	26.15	4,130,304	+0.21(+0.81%)
Apr 11, 2007	26.48	26.54	25.74	25.94	5,650,009	-0.45(-1.70%)
Apr 10, 2007	25.22	26.89	25.23	26.39	14,861,824	+1.49(+5.97%)
Apr 09, 2007	24.90	25.11	24.63	24.91	5,176,677	+0.25(+1.03%)
Apr 05, 2007	24.41	24.80	24.35	24.65	2,876,469	+0.25(+1.04%)
Apr 04, 2007	24.68	24.73	24.32	24.40	7,713,025	-0.44(-1.78%)
Apr 03, 2007	24.59	25.05	24.59	24.84	6,002,767	+0.29(+1.19%)

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.