Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.65	27.09	26.63	26.94	1,770,400	+0.36(+1.34%)
Jun 28, 2007	26.28	26.91	26.20	26.59	1,444,400	+0.30(+1.16%)
Jun 27, 2007	26.23	26.44	26.18	26.28	1,157,400	-0.04(-0.17%)
Jun 26, 2007	26.40	26.52	26.27	26.32	1,013,400	-0.02(-0.08%)
Jun 25, 2007	26.70	26.88	26.20	26.34	2,412,200	-0.52(-1.94%)
Jun 22, 2007	26.61	27.00	26.54	26.86	1,876,800	+0.26(+1.00%)
Jun 21, 2007	26.37	26.70	26.35	26.60	953,800	+0.05(+0.21%)
Jun 20, 2007	26.80	27.12	26.48	26.55	1,851,000	-0.26(-0.99%)
Jun 19, 2007	26.83	26.95	26.69	26.81	1,321,600	-0.02(-0.07%)
Jun 18, 2007	27.22	27.31	26.77	26.83	1,717,200	-0.39(-1.43%)
Jun 15, 2007	27.45	27.48	27.14	27.22	819,800	-0.07(-0.24%)
Jun 14, 2007	27.36	27.66	27.27	27.29	880,400	-0.11(-0.40%)
Jun 13, 2007	27.30	27.43	26.93	27.39	2,588,000	+0.09(+0.31%)
Jun 12, 2007	27.54	27.57	27.23	27.31	804,200	-0.25(-0.89%)
Jun 11, 2007	27.21	27.58	27.10	27.55	1,012,200	+0.34(+1.27%)
Jun 08, 2007	27.31	27.38	27.10	27.21	954,200	-0.09(-0.35%)
Jun 07, 2007	27.39	27.46	27.19	27.30	1,782,600	-0.15(-0.55%)
Jun 06, 2007	27.77	27.77	27.38	27.45	1,890,000	-0.32(-1.15%)
Jun 05, 2007	27.89	27.96	27.55	27.77	2,299,400	-0.19(-0.68%)
Jun 04, 2007	27.90	28.00	27.82	27.96	668,600	-0.01(-0.04%)
Jun 01, 2007	27.65	28.00	27.65	27.98	1,487,606	+0.36(+1.30%)
May 31, 2007	27.61	27.85	27.50	27.61	1,407,660	-0.06(-0.20%)
May 30, 2007	27.45	27.67	27.27	27.67	1,831,200	+0.15(+0.53%)
May 29, 2007	27.14	27.59	27.14	27.52	2,782,800	+0.42(+1.57%)
May 25, 2007	27.07	27.20	26.88	27.10	3,143,800	+0.09(+0.31%)
May 24, 2007	26.98	27.16	26.90	27.02	1,746,200	-0.04(-0.15%)
May 23, 2007	27.00	27.06	26.80	27.05	1,258,000	+0.13(+0.50%)
May 22, 2007	26.52	26.95	26.27	26.92	1,653,800	+0.36(+1.34%)
May 21, 2007	26.50	26.86	26.41	26.57	2,636,000	+0.06(+0.23%)
May 18, 2007	26.68	26.73	26.45	26.50	1,524,200	-0.16(-0.60%)
May 17, 2007	26.49	26.93	26.48	26.66	1,964,380	+0.18(+0.66%)
May 16, 2007	26.55	26.80	26.27	26.49	3,284,800	+0.04(+0.15%)
May 15, 2007	26.50	26.70	26.04	26.45	3,972,000	-0.31(-1.16%)
May 14, 2007	27.05	27.21	26.71	26.76	1,351,800	-0.19(-0.71%)
May 11, 2007	27.15	27.20	26.70	26.95	2,480,000	-0.25(-0.94%)
May 10, 2007	27.77	27.80	27.10	27.20	2,092,692	-0.61(-2.19%)
May 09, 2007	27.65	27.83	27.40	27.82	1,297,800	+0.26(+0.93%)
May 08, 2007	27.71	27.75	27.43	27.56	1,285,400	-0.26(-0.92%)
May 07, 2007	27.66	27.84	27.66	27.82	1,015,600	+0.19(+0.69%)
May 04, 2007	27.45	27.66	27.50	27.62	822,000	+0.18(+0.66%)
May 03, 2007	27.81	27.97	27.41	27.45	1,104,800	-0.20(-0.72%)
May 02, 2007	27.33	27.80	27.09	27.64	2,959,000	+0.30(+1.12%)
May 01, 2007	26.90	27.36	26.75	27.34	3,036,800	+0.04(+0.13%)
Apr 30, 2007	28.75	28.75	27.09	27.30	5,223,678	+0.07(+0.26%)
Apr 27, 2007	27.47	27.57	27.18	27.23	1,194,600	-0.34(-1.22%)
Apr 26, 2007	27.28	27.70	27.28	27.57	1,899,800	+0.27(+0.97%)
Apr 25, 2007	27.50	27.54	27.24	27.30	991,600	-0.15(-0.55%)
Apr 24, 2007	27.50	27.68	27.37	27.45	1,136,200	+0.01(+0.05%)
Apr 23, 2007	27.54	27.54	27.29	27.44	1,076,800	-0.04(-0.15%)
Apr 20, 2007	27.50	27.53	27.12	27.48	2,232,400	-0.02(-0.07%)
Apr 19, 2007	27.54	27.70	27.30	27.50	1,293,000	-0.14(-0.49%)
Apr 18, 2007	28.07	28.07	27.56	27.64	2,236,186	-0.44(-1.58%)
Apr 17, 2007	28.50	28.54	27.71	28.08	3,397,400	-0.38(-1.32%)
Apr 16, 2007	28.84	28.90	28.34	28.45	1,820,696	-0.29(-0.99%)
Apr 13, 2007	28.50	28.75	28.45	28.74	2,450,092	+0.27(+0.95%)
Apr 12, 2007	28.00	28.59	27.77	28.47	3,561,600	+0.23(+0.81%)
Apr 11, 2007	28.11	28.29	27.91	28.24	1,139,036	+0.20(+0.71%)
Apr 10, 2007	27.93	28.46	27.93	28.04	2,265,600	+0.05(+0.20%)
Apr 09, 2007	27.84	28.14	27.70	27.98	1,707,800	+0.00(+0.00%)
Apr 05, 2007	27.09	28.02	27.09	27.98	2,429,400	+0.89(+3.30%)
Apr 04, 2007	26.75	27.12	26.56	27.09	1,887,600	+0.36(+1.33%)
Apr 03, 2007	26.36	26.75	26.34	26.73	1,647,000	+0.42(+1.60%)

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.