Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.24	25.56	25.25	25.44	2,459,717	-0.04(-0.15%)
Jun 28, 2007	25.57	25.55	25.40	25.48	2,665,362	-0.11(-0.42%)
Jun 27, 2007	25.59	25.78	25.39	25.59	3,875,974	+0.24(+0.96%)
Jun 26, 2007	25.44	25.45	25.25	25.34	6,277,435	+0.25(+0.99%)
Jun 25, 2007	25.30	25.48	25.08	25.10	4,163,651	-0.08(-0.33%)
Jun 22, 2007	25.27	25.32	25.12	25.18	4,343,123	-0.20(-0.80%)
Jun 21, 2007	25.30	25.45	25.19	25.38	3,238,325	-0.07(-0.29%)
Jun 20, 2007	25.59	25.66	25.41	25.46	3,768,725	-0.10(-0.38%)
Jun 19, 2007	25.46	25.58	25.38	25.55	4,614,774	+0.06(+0.23%)
Jun 18, 2007	25.52	25.58	25.42	25.49	2,784,139	-0.13(-0.51%)
Jun 15, 2007	25.40	25.64	25.30	25.63	5,355,839	+0.30(+1.17%)
Jun 14, 2007	25.07	25.38	25.04	25.33	4,275,943	-0.11(-0.44%)
Jun 13, 2007	25.16	25.47	25.03	25.44	5,657,823	+0.16(+0.63%)
Jun 12, 2007	25.26	25.46	25.21	25.28	5,153,899	-0.18(-0.72%)
Jun 11, 2007	24.99	25.51	24.95	25.46	6,321,282	+0.41(+1.65%)
Jun 08, 2007	24.96	25.09	24.80	25.05	3,478,166	+0.11(+0.45%)
Jun 07, 2007	25.00	25.37	24.94	24.94	8,388,399	-0.06(-0.23%)
Jun 06, 2007	25.23	25.17	24.68	25.00	19,789,722	-0.21(-0.85%)
Jun 05, 2007	24.96	26.12	24.78	25.21	17,299,724	+0.04(+0.17%)
Jun 04, 2007	24.79	25.17	24.81	25.17	4,737,935	+0.26(+1.03%)
Jun 01, 2007	24.94	25.03	24.76	24.91	7,673,107	-0.44(-1.72%)
May 31, 2007	25.32	25.42	25.13	25.35	10,387,409	-0.26(-1.02%)
May 30, 2007	24.63	25.61	24.57	25.61	16,983,648	+0.32(+1.27%)
May 29, 2007	25.21	25.33	25.10	25.29	6,486,786	-0.18(-0.71%)
May 25, 2007	25.74	25.74	25.15	25.47	8,308,364	-0.08(-0.30%)
May 24, 2007	25.75	25.85	25.54	25.55	6,176,465	-0.35(-1.37%)
May 23, 2007	26.24	26.33	25.84	25.90	7,153,950	-0.30(-1.13%)
May 22, 2007	26.06	26.33	25.91	26.20	13,792,243	+0.36(+1.41%)
May 21, 2007	28.01	28.03	25.53	25.83	28,088,574	-2.20(-7.85%)
May 18, 2007	28.08	28.25	28.03	28.03	1,945,294	+0.17(+0.63%)
May 17, 2007	27.83	27.99	27.70	27.86	2,617,399	+0.27(+0.97%)
May 16, 2007	27.64	27.73	27.54	27.59	1,869,994	-0.00(-0.02%)
May 15, 2007	27.64	27.70	27.51	27.60	2,350,908	+0.07(+0.26%)
May 14, 2007	27.63	27.81	27.41	27.52	2,387,875	-0.07(-0.26%)
May 11, 2007	27.35	27.62	27.36	27.60	2,277,950	+0.19(+0.69%)
May 10, 2007	27.61	27.66	27.38	27.41	2,502,740	-0.47(-1.69%)
May 09, 2007	27.93	28.07	27.82	27.88	2,114,123	-0.21(-0.74%)
May 08, 2007	27.80	28.11	27.78	28.09	2,892,416	-0.15(-0.52%)
May 07, 2007	28.03	28.29	28.03	28.23	1,693,744	+0.11(+0.38%)
May 04, 2007	28.24	28.34	28.11	28.13	1,713,506	+0.22(+0.80%)
May 03, 2007	27.88	27.99	27.82	27.90	1,480,482	-0.12(-0.42%)
May 02, 2007	27.71	28.03	27.68	28.02	3,705,261	+0.08(+0.30%)
May 01, 2007	28.07	28.20	27.94	27.94	3,446,156	-0.13(-0.47%)
Apr 30, 2007	28.11	28.24	28.04	28.07	1,609,345	-0.08(-0.28%)
Apr 27, 2007	28.09	28.24	27.91	28.15	2,301,181	-0.23(-0.82%)
Apr 26, 2007	28.61	28.62	28.27	28.38	1,672,747	-0.18(-0.63%)
Apr 25, 2007	28.40	28.64	28.24	28.56	4,289,735	-0.01(-0.03%)
Apr 24, 2007	28.72	28.73	28.56	28.57	3,930,368	+0.16(+0.55%)
Apr 23, 2007	28.52	28.66	28.39	28.41	4,616,833	-0.42(-1.45%)
Apr 20, 2007	28.96	29.14	28.79	28.83	5,326,505	+0.12(+0.42%)
Apr 19, 2007	28.76	28.93	28.66	28.71	5,288,268	+0.20(+0.72%)
Apr 18, 2007	28.64	28.67	28.39	28.51	2,713,326	-0.14(-0.47%)
Apr 17, 2007	28.73	28.77	28.58	28.64	4,467,179	+0.06(+0.22%)
Apr 16, 2007	28.55	28.66	28.33	28.58	5,479,105	+0.35(+1.26%)
Apr 13, 2007	28.27	28.30	28.08	28.22	5,743,511	+0.50(+1.80%)
Apr 12, 2007	27.50	27.73	27.49	27.72	3,132,851	+0.55(+2.04%)
Apr 11, 2007	27.30	27.30	27.09	27.17	2,803,489	-0.01(-0.04%)
Apr 10, 2007	27.31	27.34	27.16	27.18	1,347,914	-0.08(-0.30%)
Apr 09, 2007	27.30	27.39	27.20	27.26	1,258,233	-0.06(-0.21%)
Apr 05, 2007	27.11	27.35	27.07	27.32	1,414,404	+0.07(+0.25%)
Apr 04, 2007	26.99	27.25	26.99	27.25	1,386,820	+0.18(+0.66%)
Apr 03, 2007	26.94	27.08	26.91	27.07	1,292,952	+0.26(+0.98%)

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.