Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.53	24.53	23.94	24.03	3,782,593	-0.36(-1.48%)
Jun 28, 2007	23.86	24.82	23.59	24.39	3,203,406	+0.49(+2.05%)
Jun 27, 2007	23.36	23.99	23.16	23.90	2,511,128	+0.27(+1.14%)
Jun 26, 2007	23.44	23.82	23.12	23.63	3,826,075	+0.38(+1.63%)
Jun 25, 2007	23.17	23.71	23.10	23.25	2,754,725	-0.01(-0.04%)
Jun 22, 2007	23.64	23.82	23.10	23.26	4,471,727	-0.58(-2.43%)
Jun 21, 2007	24.26	24.26	23.62	23.84	4,638,284	-0.46(-1.89%)
Jun 20, 2007	25.07	25.14	24.28	24.30	3,585,900	-0.78(-3.11%)
Jun 19, 2007	25.25	25.34	24.92	25.08	1,422,500	-0.27(-1.07%)
Jun 18, 2007	25.36	25.56	25.17	25.35	1,456,400	-0.01(-0.04%)
Jun 15, 2007	25.70	25.87	25.14	25.36	2,603,100	-0.20(-0.78%)
Jun 14, 2007	25.62	25.88	25.36	25.56	1,775,600	+0.00(+0.00%)
Jun 13, 2007	25.14	25.59	24.92	25.56	1,681,700	+0.63(+2.53%)
Jun 12, 2007	25.59	25.62	24.88	24.93	2,407,900	-0.85(-3.30%)
Jun 11, 2007	25.29	25.91	24.94	25.78	2,656,885	+0.42(+1.66%)
Jun 08, 2007	24.91	25.73	24.70	25.36	1,782,055	+0.47(+1.89%)
Jun 07, 2007	26.00	26.08	24.74	24.89	2,652,663	-1.16(-4.45%)
Jun 06, 2007	26.14	26.21	25.18	26.05	5,660,041	-0.25(-0.95%)
Jun 05, 2007	26.40	26.48	26.03	26.30	1,402,080	-0.25(-0.94%)
Jun 04, 2007	27.00	27.00	26.42	26.55	2,138,830	-0.56(-2.07%)
Jun 01, 2007	26.79	27.20	26.48	27.11	2,129,433	+0.53(+1.99%)
May 31, 2007	26.57	26.84	26.30	26.58	2,454,444	+0.15(+0.57%)
May 30, 2007	25.36	26.72	25.21	26.43	3,350,322	+1.09(+4.30%)
May 29, 2007	25.31	25.52	25.06	25.34	1,326,610	+0.12(+0.48%)
May 25, 2007	24.83	25.33	24.83	25.22	916,083	+0.45(+1.82%)
May 24, 2007	25.22	25.53	24.64	24.77	1,800,838	-0.55(-2.17%)
May 23, 2007	25.51	25.97	25.26	25.32	1,347,939	-0.12(-0.47%)
May 22, 2007	25.55	25.90	25.29	25.44	2,643,223	+0.07(+0.28%)
May 21, 2007	25.19	25.55	24.94	25.37	2,041,342	+0.06(+0.24%)
May 18, 2007	25.27	25.42	24.86	25.31	3,341,160	+0.07(+0.28%)
May 17, 2007	24.22	25.33	24.04	25.24	5,008,600	+1.01(+4.17%)
May 16, 2007	24.25	24.25	23.87	24.23	2,570,460	+0.06(+0.25%)
May 15, 2007	24.40	24.80	24.07	24.17	2,465,564	-0.20(-0.82%)
May 14, 2007	25.05	25.16	24.12	24.37	3,796,866	-0.75(-2.99%)
May 11, 2007	25.47	26.60	24.88	25.12	2,538,349	-0.55(-2.14%)
May 10, 2007	25.11	26.70	24.83	25.67	6,284,238	-0.62(-2.36%)
May 09, 2007	25.76	26.53	25.73	26.29	1,872,049	+0.39(+1.51%)
May 08, 2007	25.78	26.20	25.55	25.90	2,541,401	+0.17(+0.66%)
May 07, 2007	25.32	26.12	25.32	25.73	2,467,941	+0.30(+1.18%)
May 04, 2007	25.71	25.85	25.18	25.43	2,473,234	-0.33(-1.28%)
May 03, 2007	25.65	26.10	25.15	25.76	3,794,604	+0.16(+0.63%)
May 02, 2007	24.81	25.99	24.67	25.60	4,384,719	+0.65(+2.61%)
May 01, 2007	25.80	25.80	24.83	24.95	3,311,064	-0.81(-3.14%)
Apr 30, 2007	26.21	26.43	25.66	25.76	3,434,730	-0.45(-1.72%)
Apr 27, 2007	26.21	26.35	25.50	26.21	6,051,029	-0.07(-0.27%)
Apr 26, 2007	25.41	26.35	24.90	26.28	6,179,475	+1.14(+4.53%)
Apr 25, 2007	25.06	25.31	24.69	25.14	2,634,634	+0.21(+0.84%)
Apr 24, 2007	25.00	25.21	24.37	24.93	4,386,738	-0.18(-0.72%)
Apr 23, 2007	25.85	25.97	24.78	25.11	4,205,308	-0.80(-3.09%)
Apr 20, 2007	25.48	26.02	25.40	25.91	3,131,571	+0.67(+2.65%)
Apr 19, 2007	25.17	25.55	24.96	25.24	2,382,240	+0.00(+0.00%)
Apr 18, 2007	25.52	25.60	24.93	25.24	4,064,906	-0.37(-1.44%)
Apr 17, 2007	26.13	26.13	25.01	25.61	9,628,273	-0.39(-1.50%)
Apr 16, 2007	26.15	26.63	25.80	26.00	3,059,751	-0.20(-0.76%)
Apr 13, 2007	26.60	26.73	25.93	26.20	1,998,332	-0.54(-2.02%)
Apr 12, 2007	26.71	26.94	26.07	26.74	2,389,810	+0.04(+0.15%)
Apr 11, 2007	27.49	27.61	26.59	26.70	2,480,901	-0.77(-2.80%)
Apr 10, 2007	27.51	27.52	27.10	27.47	3,003,927	-0.05(-0.18%)
Apr 09, 2007	27.39	27.70	27.06	27.52	1,542,859	+0.22(+0.81%)
Apr 05, 2007	27.15	27.70	27.06	27.30	2,082,848	+0.07(+0.26%)
Apr 04, 2007	27.55	27.65	27.06	27.23	2,529,354	-0.34(-1.23%)
Apr 03, 2007	26.90	27.75	26.90	27.57	3,187,169	+0.72(+2.68%)

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.