Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.62	31.98	31.33	31.38	388,672	-0.12(-0.38%)
Jun 28, 2007	31.12	31.71	31.07	31.50	260,158	+0.37(+1.20%)
Jun 27, 2007	31.25	31.25	30.88	31.13	365,723	-0.24(-0.76%)
Jun 26, 2007	31.62	31.76	31.18	31.37	233,454	-0.14(-0.44%)
Jun 25, 2007	31.77	31.95	30.99	31.51	397,852	-0.32(-1.01%)
Jun 22, 2007	32.08	32.23	31.72	31.83	605,645	-0.28(-0.87%)
Jun 21, 2007	31.76	32.39	31.64	32.11	270,589	+0.19(+0.60%)
Jun 20, 2007	32.48	32.69	31.88	31.91	405,571	-0.55(-1.68%)
Jun 19, 2007	32.73	32.73	32.28	32.46	474,209	-0.35(-1.07%)
Jun 18, 2007	33.15	33.29	32.76	32.81	464,821	-0.23(-0.71%)
Jun 15, 2007	33.21	33.38	32.81	33.04	545,769	+0.40(+1.22%)
Jun 14, 2007	32.15	32.71	32.14	32.65	341,940	+0.50(+1.55%)
Jun 13, 2007	31.86	32.28	31.62	32.15	425,599	+0.39(+1.24%)
Jun 12, 2007	31.59	31.89	31.54	31.76	591,875	-0.06(-0.18%)
Jun 11, 2007	31.87	31.98	31.60	31.81	327,127	-0.18(-0.55%)
Jun 08, 2007	31.28	32.03	31.23	31.99	460,857	+0.83(+2.66%)
Jun 07, 2007	31.05	31.23	30.78	31.16	682,837	+0.01(+0.03%)
Jun 06, 2007	31.04	31.41	30.97	31.15	359,673	-0.13(-0.43%)
Jun 05, 2007	31.21	31.34	30.95	31.29	364,889	+0.06(+0.18%)
Jun 04, 2007	31.38	31.51	31.05	31.23	414,751	-0.30(-0.96%)
Jun 01, 2007	31.72	31.88	31.23	31.53	622,961	-0.14(-0.45%)
May 31, 2007	31.98	32.04	31.31	31.67	371,773	-0.37(-1.15%)
May 30, 2007	31.80	32.10	31.22	32.04	269,129	+0.03(+0.09%)
May 29, 2007	31.89	32.10	31.73	32.01	346,112	+0.20(+0.63%)
May 25, 2007	31.16	31.88	31.11	31.81	480,677	+0.69(+2.20%)
May 24, 2007	31.31	31.53	30.96	31.13	668,650	-0.27(-0.85%)
May 23, 2007	31.88	31.91	31.05	31.40	462,318	-0.40(-1.25%)
May 22, 2007	32.07	32.09	31.59	31.79	465,656	-0.28(-0.87%)
May 21, 2007	31.40	32.29	31.37	32.07	556,826	+0.59(+1.89%)
May 18, 2007	31.45	31.67	31.27	31.48	568,718	+0.02(+0.08%)
May 17, 2007	30.90	31.58	30.63	31.45	712,462	+0.61(+1.97%)
May 16, 2007	30.10	31.00	29.90	30.84	699,527	+0.80(+2.65%)
May 15, 2007	30.01	30.61	29.93	30.05	782,143	+0.09(+0.30%)
May 14, 2007	30.22	30.28	29.77	29.96	591,458	-0.22(-0.73%)
May 11, 2007	29.85	30.20	29.69	30.18	218,641	+0.45(+1.50%)
May 10, 2007	29.94	29.94	29.70	29.73	309,603	-0.29(-0.96%)
May 09, 2007	29.86	30.06	29.50	30.02	681,585	+0.10(+0.32%)
May 08, 2007	29.95	29.95	29.41	29.92	757,734	-0.06(-0.21%)
May 07, 2007	30.36	30.54	29.65	29.99	950,714	-0.37(-1.22%)
May 04, 2007	28.87	30.57	28.76	30.36	1,247,239	+1.48(+5.13%)
May 03, 2007	29.62	29.89	28.41	28.87	1,305,761	-0.73(-2.46%)
May 02, 2007	29.33	29.78	29.24	29.60	325,667	+0.37(+1.28%)
May 01, 2007	29.15	29.28	28.91	29.23	439,786	+0.08(+0.28%)
Apr 30, 2007	28.54	29.24	28.51	29.15	832,164	+0.68(+2.37%)
Apr 27, 2007	28.10	28.52	27.96	28.47	281,855	+0.35(+1.24%)
Apr 26, 2007	27.94	28.15	27.80	28.12	225,108	+0.13(+0.46%)
Apr 25, 2007	28.01	28.16	27.87	27.99	187,138	+0.07(+0.24%)
Apr 24, 2007	27.73	27.94	27.68	27.93	291,243	+0.26(+0.95%)
Apr 23, 2007	27.90	27.94	27.56	27.66	224,691	-0.19(-0.67%)
Apr 20, 2007	28.11	28.11	27.78	27.85	174,829	+0.01(+0.05%)
Apr 19, 2007	27.69	27.86	27.49	27.83	160,643	+0.02(+0.09%)
Apr 18, 2007	27.70	28.09	27.69	27.81	546,395	+0.08(+0.28%)
Apr 17, 2007	27.72	28.26	27.70	27.73	664,895	-0.04(-0.14%)
Apr 16, 2007	27.44	27.98	27.41	27.77	788,611	+0.45(+1.65%)
Apr 13, 2007	27.36	27.43	27.08	27.32	389,090	-0.09(-0.31%)
Apr 12, 2007	27.11	27.56	27.11	27.41	233,662	+0.28(+1.02%)
Apr 11, 2007	26.42	27.42	26.42	27.13	477,548	+0.81(+3.08%)
Apr 10, 2007	26.25	26.49	26.12	26.32	151,880	+0.06(+0.24%)
Apr 09, 2007	27.08	27.14	26.21	26.26	264,330	-0.90(-3.30%)
Apr 05, 2007	27.08	27.31	27.06	27.15	115,579	-0.03(-0.11%)
Apr 04, 2007	27.18	27.22	26.94	27.18	132,687	+0.04(+0.14%)
Apr 03, 2007	27.18	27.35	27.11	27.14	205,289	+0.02(+0.09%)

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.