Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.82	30.03	29.21	29.45	4,914,188	-0.33(-1.12%)
Jun 28, 2007	29.65	29.95	29.56	29.78	3,225,656	+0.03(+0.11%)
Jun 27, 2007	29.60	29.78	29.41	29.75	4,730,666	-0.23(-0.76%)
Jun 26, 2007	30.17	30.32	29.78	29.98	3,600,512	+0.02(+0.06%)
Jun 25, 2007	30.57	30.62	29.80	29.96	3,344,657	-0.08(-0.27%)
Jun 22, 2007	30.14	30.43	29.85	30.04	6,282,077	-0.23(-0.75%)
Jun 21, 2007	30.24	30.55	30.08	30.27	4,251,436	+0.03(+0.10%)
Jun 20, 2007	31.43	31.43	30.24	30.24	4,753,867	-0.67(-2.16%)
Jun 19, 2007	30.75	30.96	30.65	30.90	3,938,991	+0.07(+0.22%)
Jun 18, 2007	30.60	31.07	30.56	30.84	4,387,268	+0.19(+0.62%)
Jun 15, 2007	30.48	30.81	30.20	30.65	5,897,522	+0.18(+0.58%)
Jun 14, 2007	30.34	30.73	30.32	30.47	3,955,517	+0.13(+0.44%)
Jun 13, 2007	29.73	30.36	29.67	30.34	4,191,017	+0.68(+2.29%)
Jun 12, 2007	30.08	30.17	29.64	29.66	3,482,927	-0.48(-1.61%)
Jun 11, 2007	30.01	30.43	29.80	30.14	4,119,215	+0.13(+0.44%)
Jun 08, 2007	29.60	30.02	29.37	30.01	4,470,853	+0.41(+1.38%)
Jun 07, 2007	30.06	30.19	29.53	29.60	4,766,579	-0.59(-1.94%)
Jun 06, 2007	30.43	30.48	30.03	30.19	4,270,153	-0.25(-0.81%)
Jun 05, 2007	30.20	30.76	30.12	30.43	3,968,230	+0.01(+0.02%)
Jun 04, 2007	30.71	30.76	30.26	30.43	3,003,981	-0.28(-0.92%)
Jun 01, 2007	30.49	30.99	30.49	30.71	3,322,749	+0.22(+0.72%)
May 31, 2007	30.45	30.74	30.33	30.49	5,258,238	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,433,831	+0.39(+1.31%)
May 29, 2007	29.86	29.99	29.63	29.78	3,159,392	+0.04(+0.13%)
May 25, 2007	29.70	29.84	29.65	29.75	2,927,388	+0.16(+0.53%)
May 24, 2007	29.68	30.03	29.46	29.59	5,170,839	-0.09(-0.30%)
May 23, 2007	29.17	30.04	29.11	29.68	6,371,432	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.95	3,092,174	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.85	29.05	3,507,448	+0.16(+0.54%)
May 18, 2007	28.94	29.21	28.60	28.90	3,818,698	+0.06(+0.20%)
May 17, 2007	28.95	29.00	28.73	28.84	2,618,313	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.73	29.02	3,143,660	+0.22(+0.76%)
May 15, 2007	28.79	29.12	28.71	28.80	4,290,970	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.85	3,105,840	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,759,837	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,831,736	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,106	-0.06(-0.21%)
May 08, 2007	29.55	29.73	29.37	29.38	4,682,432	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.34	29.42	7,191,201	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.33	29.49	4,051,991	+0.12(+0.41%)
May 03, 2007	29.29	29.43	29.21	29.37	4,689,509	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,011	+0.23(+0.78%)
May 01, 2007	29.26	29.48	28.56	29.00	8,558,238	-0.57(-1.92%)
Apr 30, 2007	30.19	30.19	29.51	29.57	7,154,106	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.63	30.13	7,524,100	+0.26(+0.86%)
Apr 26, 2007	29.01	29.90	28.95	29.87	9,011,257	+1.27(+4.44%)
Apr 25, 2007	28.53	28.65	28.34	28.60	3,797,709	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.38	3,335,236	+0.06(+0.20%)
Apr 23, 2007	28.31	28.51	28.25	28.32	3,242,974	+0.03(+0.09%)
Apr 20, 2007	28.29	28.50	28.00	28.29	6,308,268	+0.32(+1.15%)
Apr 19, 2007	28.29	28.29	27.82	27.97	3,883,850	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	28.00	4,680,134	+0.08(+0.27%)
Apr 17, 2007	27.54	28.04	27.44	27.92	5,443,206	+0.37(+1.32%)
Apr 16, 2007	27.37	27.57	27.22	27.56	4,687,091	+0.36(+1.32%)
Apr 13, 2007	26.90	27.56	26.90	27.20	5,921,776	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.34	26.81	5,967,976	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.32	26.34	4,214,768	-0.48(-1.81%)
Apr 10, 2007	26.78	26.90	26.63	26.82	3,427,457	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.83	26.88	1,809,793	-0.06(-0.21%)
Apr 05, 2007	26.75	26.94	26.66	26.94	2,773,066	+0.06(+0.23%)
Apr 04, 2007	26.97	27.00	26.83	26.88	2,994,451	-0.04(-0.16%)
Apr 03, 2007	26.96	27.12	26.89	26.92	3,199,208	+0.04(+0.16%)

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.