Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,869,707	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.40	12,861,524	+0.36(+1.20%)
Jun 27, 2007	29.73	30.04	29.68	30.04	11,787,562	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,882,103	+0.12(+0.41%)
Jun 25, 2007	29.80	29.93	29.54	29.69	15,342,478	+0.15(+0.50%)
Jun 22, 2007	29.76	29.86	29.31	29.54	14,380,099	+0.22(+0.77%)
Jun 21, 2007	29.38	29.44	29.13	29.32	11,921,204	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,505,464	-0.35(-1.18%)
Jun 19, 2007	29.63	29.63	29.37	29.52	13,511,748	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,778	-0.01(-0.03%)
Jun 15, 2007	29.54	29.66	29.29	29.34	16,073,348	+0.18(+0.62%)
Jun 14, 2007	28.99	29.21	28.95	29.16	6,438,832	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.63	28.95	9,594,841	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,977,070	-0.10(-0.36%)
Jun 11, 2007	28.22	28.58	28.19	28.45	6,205,509	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,682	+0.33(+1.19%)
Jun 07, 2007	28.12	28.43	27.92	28.02	7,626,187	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.16	28.25	5,874,133	-0.31(-1.10%)
Jun 05, 2007	28.69	28.74	28.44	28.57	7,963,682	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,254,657	+0.32(+1.11%)
Jun 01, 2007	28.24	28.67	28.24	28.63	8,345,142	+0.25(+0.90%)
May 31, 2007	28.38	28.64	28.29	28.38	8,189,940	-0.22(-0.77%)
May 30, 2007	28.18	28.62	28.11	28.60	8,271,544	+0.12(+0.42%)
May 29, 2007	28.65	28.76	28.39	28.48	6,035,986	-0.22(-0.77%)
May 25, 2007	28.51	28.70	28.47	28.70	7,078,939	+0.22(+0.77%)
May 24, 2007	28.96	29.05	28.34	28.48	8,129,524	-0.38(-1.31%)
May 23, 2007	29.18	29.19	28.83	28.85	8,891,535	-0.02(-0.06%)
May 22, 2007	29.31	29.22	28.85	28.87	8,800,192	-0.53(-1.81%)
May 21, 2007	29.64	29.62	29.33	29.40	12,590,070	+0.23(+0.78%)
May 18, 2007	29.13	29.31	29.05	29.18	10,163,104	+0.52(+1.82%)
May 17, 2007	28.27	28.79	28.16	28.65	9,796,850	+0.55(+1.94%)
May 16, 2007	28.20	28.20	27.82	28.11	6,315,971	+0.11(+0.41%)
May 15, 2007	28.09	28.30	27.99	27.99	7,284,812	-0.26(-0.93%)
May 14, 2007	28.13	28.36	28.13	28.26	6,166,170	+0.06(+0.20%)
May 11, 2007	28.06	28.30	28.06	28.20	7,376,377	+0.25(+0.91%)
May 10, 2007	28.37	28.39	27.88	27.95	9,249,236	-0.69(-2.40%)
May 09, 2007	28.59	28.69	28.37	28.63	7,702,978	-0.32(-1.10%)
May 08, 2007	28.79	28.96	28.71	28.95	7,033,049	-0.11(-0.36%)
May 07, 2007	28.97	29.09	28.88	29.06	5,247,654	+0.05(+0.16%)
May 04, 2007	29.14	29.42	28.92	29.01	7,599,733	-0.04(-0.15%)
May 03, 2007	29.15	29.17	28.94	29.05	7,359,091	+0.28(+0.96%)
May 02, 2007	28.47	28.79	28.44	28.78	7,687,633	+0.27(+0.95%)
May 01, 2007	28.68	28.77	28.43	28.51	9,787,094	+0.00(+0.00%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,743,203	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.46	28.68	6,566,948	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.80	8,377,822	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,776,802	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.69	9,837,672	-0.42(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,705,182	+0.03(+0.10%)
Apr 20, 2007	29.01	29.13	28.87	29.08	9,053,766	+0.01(+0.03%)
Apr 19, 2007	28.82	29.10	28.82	29.07	9,721,759	-0.12(-0.42%)
Apr 18, 2007	29.18	29.28	29.11	29.19	8,184,803	-0.03(-0.10%)
Apr 17, 2007	29.43	29.46	29.16	29.22	10,170,829	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,978	+0.15(+0.51%)
Apr 13, 2007	28.95	29.05	28.82	28.97	11,483,151	+0.42(+1.48%)
Apr 12, 2007	28.09	28.54	28.02	28.54	8,982,442	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.88	27.95	9,032,876	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,694	+0.41(+1.51%)
Apr 09, 2007	27.49	27.77	27.41	27.46	3,733,885	-0.17(-0.63%)
Apr 05, 2007	27.68	27.80	27.61	27.63	5,406,942	+0.07(+0.25%)
Apr 04, 2007	27.36	27.56	27.28	27.56	5,716,427	-0.04(-0.14%)
Apr 03, 2007	27.55	27.65	27.43	27.60	7,149,902	+0.06(+0.22%)

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.