Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.86	26.91	26.54	26.68	863,779	+0.12(+0.46%)
Jun 28, 2007	26.50	26.72	26.47	26.56	850,761	-0.29(-1.06%)
Jun 27, 2007	26.46	26.86	26.46	26.85	845,323	+0.11(+0.41%)
Jun 26, 2007	26.91	27.03	26.73	26.74	1,091,835	-0.07(-0.25%)
Jun 25, 2007	26.96	27.18	26.74	26.81	973,358	-0.21(-0.79%)
Jun 22, 2007	27.27	27.38	26.96	27.02	849,608	-0.27(-0.98%)
Jun 21, 2007	27.17	27.31	26.98	27.28	983,409	+0.23(+0.85%)
Jun 20, 2007	27.49	27.54	27.04	27.05	1,160,219	-0.22(-0.82%)
Jun 19, 2007	27.16	27.33	27.15	27.28	588,925	+0.15(+0.56%)
Jun 18, 2007	27.23	27.25	26.96	27.13	985,716	+0.32(+1.18%)
Jun 15, 2007	26.88	26.96	26.80	26.81	1,340,324	+0.44(+1.66%)
Jun 14, 2007	26.17	26.54	26.15	26.37	852,409	+0.28(+1.07%)
Jun 13, 2007	26.03	26.11	25.85	26.10	889,979	+0.28(+1.08%)
Jun 12, 2007	25.93	26.16	25.81	25.82	932,987	-0.50(-1.91%)
Jun 11, 2007	26.25	26.47	26.12	26.32	1,538,225	-0.25(-0.96%)
Jun 08, 2007	26.36	26.59	26.23	26.57	902,337	+0.20(+0.76%)
Jun 07, 2007	26.74	26.91	26.36	26.37	1,180,487	-0.60(-2.23%)
Jun 06, 2007	27.18	27.19	26.91	26.98	997,416	-0.21(-0.78%)
Jun 05, 2007	27.42	27.45	27.13	27.19	947,580	-0.10(-0.38%)
Jun 04, 2007	27.16	27.31	27.13	27.29	1,058,879	+0.33(+1.22%)
Jun 01, 2007	26.96	27.01	26.82	26.96	1,002,689	-0.01(-0.02%)
May 31, 2007	27.07	27.12	26.97	26.97	1,098,756	+0.08(+0.32%)
May 30, 2007	26.60	26.94	26.59	26.88	1,448,255	+0.05(+0.18%)
May 29, 2007	27.02	27.10	26.82	26.84	945,675	-0.11(-0.41%)
May 25, 2007	26.81	26.99	26.71	26.94	970,886	+0.37(+1.39%)
May 24, 2007	26.82	26.89	26.51	26.57	1,479,086	-0.49(-1.82%)
May 23, 2007	27.25	27.28	27.04	27.07	990,001	-0.33(-1.22%)
May 22, 2007	27.51	27.52	27.33	27.40	852,409	+0.12(+0.45%)
May 21, 2007	27.27	27.50	27.19	27.28	2,031,908	-0.03(-0.11%)
May 18, 2007	27.10	27.37	27.05	27.31	933,975	+0.04(+0.16%)
May 17, 2007	27.17	27.31	27.04	27.27	921,781	+0.19(+0.72%)
May 16, 2007	27.45	27.45	27.01	27.07	1,480,641	-0.30(-1.09%)
May 15, 2007	27.07	27.64	26.98	27.37	2,175,926	+0.28(+1.03%)
May 14, 2007	27.46	27.45	26.96	27.09	947,982	-0.32(-1.17%)
May 11, 2007	26.96	27.44	26.96	27.41	884,871	+0.42(+1.57%)
May 10, 2007	27.39	27.43	26.90	26.99	888,496	-0.61(-2.22%)
May 09, 2007	27.40	27.61	27.35	27.60	994,120	-0.08(-0.31%)
May 08, 2007	27.56	27.69	27.44	27.69	1,037,714	-0.39(-1.38%)
May 07, 2007	28.02	28.14	28.01	28.07	457,430	+0.12(+0.43%)
May 04, 2007	27.89	27.99	27.81	27.95	641,325	+0.12(+0.41%)
May 03, 2007	27.93	27.93	27.72	27.84	841,039	-0.04(-0.15%)
May 02, 2007	27.69	27.92	27.64	27.88	561,571	+0.19(+0.70%)
May 01, 2007	27.82	27.86	27.55	27.69	617,267	+0.01(+0.02%)
Apr 30, 2007	27.80	28.02	27.68	27.68	516,092	-0.04(-0.15%)
Apr 27, 2007	27.57	27.79	27.53	27.72	729,977	-0.21(-0.76%)
Apr 26, 2007	28.04	28.06	27.82	27.93	985,881	-0.70(-2.44%)
Apr 25, 2007	28.48	28.63	28.37	28.63	797,043	+0.10(+0.34%)
Apr 24, 2007	28.41	28.61	28.29	28.53	762,604	+0.26(+0.92%)
Apr 23, 2007	28.26	28.43	28.20	28.27	860,813	+0.09(+0.30%)
Apr 20, 2007	28.34	28.46	28.13	28.19	1,045,367	+0.50(+1.82%)
Apr 19, 2007	27.45	27.82	27.39	27.69	823,243	-0.32(-1.13%)
Apr 18, 2007	27.75	28.07	27.72	28.00	4,156,752	+0.32(+1.16%)
Apr 17, 2007	27.69	27.79	27.50	27.68	622,211	-0.01(-0.02%)
Apr 16, 2007	27.64	27.77	27.61	27.69	1,022,627	+0.64(+2.36%)
Apr 13, 2007	26.91	27.07	26.83	27.05	894,593	+0.63(+2.37%)
Apr 12, 2007	26.21	26.47	26.14	26.42	668,514	+0.15(+0.58%)
Apr 11, 2007	26.51	26.51	26.20	26.27	758,154	-0.27(-1.01%)
Apr 10, 2007	26.37	26.57	26.34	26.54	1,501,150	+0.32(+1.20%)
Apr 09, 2007	26.17	26.36	26.17	26.22	679,060	-0.07(-0.25%)
Apr 05, 2007	26.18	26.35	26.14	26.29	504,063	+0.13(+0.51%)
Apr 04, 2007	26.07	26.20	26.05	26.16	909,093	+0.13(+0.51%)
Apr 03, 2007	25.66	26.10	25.66	26.02	748,762	+0.27(+1.06%)

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.