Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.85	26.93	26.40	26.71	6,002,204	-0.13(-0.47%)
Jun 28, 2007	26.83	27.11	26.75	26.84	3,904,316	-0.11(-0.40%)
Jun 27, 2007	26.11	26.96	25.84	26.95	7,437,119	+0.62(+2.37%)
Jun 26, 2007	26.77	26.77	26.19	26.32	4,966,398	-0.13(-0.48%)
Jun 25, 2007	26.89	27.08	26.34	26.45	4,334,736	-0.38(-1.42%)
Jun 22, 2007	27.44	27.47	26.81	26.83	12,168,246	-0.62(-2.25%)
Jun 21, 2007	27.14	27.62	27.04	27.45	5,258,507	+0.23(+0.86%)
Jun 20, 2007	27.78	28.32	27.19	27.21	7,077,003	-0.49(-1.77%)
Jun 19, 2007	27.28	27.83	27.17	27.70	4,286,279	+0.34(+1.26%)
Jun 18, 2007	27.89	27.93	27.36	27.36	4,951,621	-0.46(-1.67%)
Jun 15, 2007	27.94	28.11	27.62	27.82	8,170,159	+0.27(+0.98%)
Jun 14, 2007	27.21	27.99	27.21	27.55	6,116,134	+0.29(+1.08%)
Jun 13, 2007	26.52	27.30	26.40	27.26	5,623,806	+0.78(+2.93%)
Jun 12, 2007	26.76	26.97	26.44	26.48	4,792,617	-0.37(-1.36%)
Jun 11, 2007	26.46	27.00	26.36	26.85	3,011,131	+0.36(+1.37%)
Jun 08, 2007	26.13	26.59	25.77	26.49	6,368,221	+0.19(+0.74%)
Jun 07, 2007	26.42	26.76	26.24	26.29	5,937,045	-0.61(-2.28%)
Jun 06, 2007	27.28	27.28	26.72	26.91	5,566,043	-0.41(-1.49%)
Jun 05, 2007	26.59	27.38	26.38	27.32	8,681,919	+0.58(+2.16%)
Jun 04, 2007	26.50	26.76	26.39	26.74	4,294,519	+0.10(+0.36%)
Jun 01, 2007	26.91	27.06	26.38	26.64	5,155,665	-0.14(-0.53%)
May 31, 2007	26.57	27.02	26.55	26.78	4,894,044	+0.26(+1.00%)
May 30, 2007	26.17	26.52	25.91	26.52	4,027,525	+0.31(+1.18%)
May 29, 2007	26.15	26.52	26.08	26.21	2,655,179	+0.03(+0.12%)
May 25, 2007	25.99	26.31	25.96	26.18	2,442,615	+0.30(+1.16%)
May 24, 2007	26.58	26.71	25.80	25.88	4,771,177	-0.62(-2.33%)
May 23, 2007	26.67	27.09	26.47	26.50	3,243,352	-0.18(-0.68%)
May 22, 2007	26.84	26.90	26.54	26.68	3,687,685	-0.39(-1.44%)
May 21, 2007	26.47	27.08	26.36	27.07	4,896,182	+0.55(+2.07%)
May 18, 2007	26.23	26.58	26.18	26.52	5,776,395	+0.30(+1.16%)
May 17, 2007	26.41	26.53	26.05	26.21	3,426,771	-0.30(-1.12%)
May 16, 2007	26.40	26.51	26.07	26.51	4,836,816	+0.23(+0.86%)
May 15, 2007	26.92	26.97	26.27	26.28	5,866,910	-0.59(-2.20%)
May 14, 2007	27.13	27.18	26.54	26.88	8,999,527	-0.09(-0.32%)
May 11, 2007	26.80	27.08	26.52	26.96	2,940,840	+0.52(+1.96%)
May 10, 2007	26.94	27.00	26.25	26.44	4,606,663	-0.83(-3.03%)
May 09, 2007	26.77	27.30	26.57	27.27	6,079,129	+0.47(+1.74%)
May 08, 2007	26.67	26.81	26.29	26.80	4,777,902	+0.10(+0.36%)
May 07, 2007	26.62	26.92	26.49	26.71	3,324,637	+0.06(+0.21%)
May 04, 2007	26.61	27.05	26.44	26.65	6,902,681	+0.04(+0.16%)
May 03, 2007	26.63	26.66	26.36	26.61	3,507,316	+0.07(+0.27%)
May 02, 2007	26.11	26.54	25.89	26.54	5,038,855	+0.40(+1.51%)
May 01, 2007	25.98	26.16	25.74	26.14	5,354,613	+0.37(+1.43%)
Apr 30, 2007	26.39	26.54	25.77	25.77	6,459,114	-0.71(-2.67%)
Apr 27, 2007	25.94	26.62	25.65	26.48	12,424,585	+0.61(+2.36%)
Apr 26, 2007	26.13	26.13	25.81	25.87	5,905,124	-0.27(-1.05%)
Apr 25, 2007	26.57	26.63	26.00	26.14	10,562,085	-0.42(-1.59%)
Apr 24, 2007	25.67	27.84	25.60	26.57	23,879,888	+2.38(+9.86%)
Apr 23, 2007	23.40	24.33	23.40	24.18	8,716,222	+0.79(+3.39%)
Apr 20, 2007	23.40	23.77	23.13	23.39	7,802,588	+0.41(+1.80%)
Apr 19, 2007	22.82	23.01	22.62	22.98	3,986,728	+0.14(+0.63%)
Apr 18, 2007	22.89	22.98	22.79	22.83	3,837,576	-0.27(-1.17%)
Apr 17, 2007	22.98	23.12	22.90	23.10	2,850,732	+0.18(+0.80%)
Apr 16, 2007	22.63	22.93	22.63	22.92	3,950,329	+0.32(+1.43%)
Apr 13, 2007	22.69	22.79	22.40	22.59	4,693,278	-0.13(-0.55%)
Apr 12, 2007	22.52	22.77	22.32	22.72	4,037,420	-0.01(-0.05%)
Apr 11, 2007	22.88	22.94	22.54	22.73	5,138,549	-0.21(-0.90%)
Apr 10, 2007	22.86	23.00	22.79	22.94	4,311,736	+0.03(+0.13%)
Apr 09, 2007	23.02	23.02	22.74	22.91	3,809,624	-0.02(-0.09%)
Apr 05, 2007	22.89	22.96	22.82	22.93	3,462,909	-0.05(-0.21%)
Apr 04, 2007	23.18	23.29	22.82	22.98	4,198,631	-0.20(-0.87%)
Apr 03, 2007	23.12	23.29	22.91	23.18	5,709,727	+0.40(+1.75%)

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.