Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,868,975	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.41	12,860,462	+0.36(+1.20%)
Jun 27, 2007	29.73	30.05	29.69	30.05	11,786,589	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,881,122	+0.12(+0.41%)
Jun 25, 2007	29.80	29.94	29.54	29.69	15,341,212	+0.15(+0.50%)
Jun 22, 2007	29.77	29.86	29.31	29.54	14,378,912	+0.22(+0.77%)
Jun 21, 2007	29.39	29.44	29.14	29.32	11,920,220	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,504,596	-0.35(-1.18%)
Jun 19, 2007	29.64	29.64	29.38	29.52	13,510,632	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,088	-0.01(-0.03%)
Jun 15, 2007	29.55	29.66	29.30	29.34	16,072,021	+0.18(+0.62%)
Jun 14, 2007	29.00	29.21	28.95	29.16	6,438,301	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.64	28.95	9,594,049	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,976,164	-0.10(-0.36%)
Jun 11, 2007	28.22	28.59	28.20	28.45	6,204,996	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,025	+0.33(+1.19%)
Jun 07, 2007	28.12	28.44	27.92	28.03	7,625,558	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.17	28.25	5,873,648	-0.31(-1.10%)
Jun 05, 2007	28.70	28.74	28.44	28.57	7,963,025	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,253,728	+0.32(+1.11%)
Jun 01, 2007	28.24	28.67	28.25	28.63	8,344,453	+0.25(+0.90%)
May 31, 2007	28.39	28.64	28.29	28.38	8,189,264	-0.22(-0.77%)
May 30, 2007	28.19	28.62	28.11	28.60	8,270,861	+0.12(+0.42%)
May 29, 2007	28.66	28.76	28.39	28.48	6,035,487	-0.22(-0.77%)
May 25, 2007	28.51	28.70	28.47	28.70	7,078,355	+0.22(+0.77%)
May 24, 2007	28.96	29.05	28.34	28.48	8,128,852	-0.38(-1.31%)
May 23, 2007	29.19	29.19	28.83	28.86	8,890,801	-0.02(-0.06%)
May 22, 2007	29.31	29.22	28.86	28.87	8,799,466	-0.53(-1.81%)
May 21, 2007	29.64	29.63	29.33	29.41	12,589,031	+0.23(+0.78%)
May 18, 2007	29.14	29.31	29.05	29.18	10,162,265	+0.52(+1.82%)
May 17, 2007	28.27	28.79	28.17	28.66	9,796,041	+0.55(+1.94%)
May 16, 2007	28.20	28.20	27.82	28.11	6,315,450	+0.11(+0.41%)
May 15, 2007	28.09	28.31	27.99	28.00	7,284,211	-0.26(-0.93%)
May 14, 2007	28.13	28.36	28.14	28.26	6,165,661	+0.05(+0.20%)
May 11, 2007	28.06	28.30	28.06	28.20	7,375,768	+0.25(+0.91%)
May 10, 2007	28.37	28.39	27.88	27.95	9,248,472	-0.69(-2.40%)
May 09, 2007	28.59	28.69	28.37	28.64	7,702,342	-0.32(-1.10%)
May 08, 2007	28.79	28.96	28.71	28.95	7,032,469	-0.11(-0.36%)
May 07, 2007	28.97	29.09	28.89	29.06	5,247,221	+0.05(+0.16%)
May 04, 2007	29.14	29.42	28.92	29.01	7,599,105	-0.04(-0.15%)
May 03, 2007	29.16	29.17	28.94	29.06	7,358,483	+0.28(+0.96%)
May 02, 2007	28.47	28.80	28.44	28.78	7,686,998	+0.27(+0.95%)
May 01, 2007	28.69	28.78	28.43	28.51	9,786,286	+0.00(+0.00%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,742,481	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.47	28.68	6,566,406	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.81	8,377,130	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,775,995	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.70	9,836,860	-0.41(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,704,546	+0.03(+0.10%)
Apr 20, 2007	29.02	29.13	28.88	29.08	9,053,019	+0.01(+0.03%)
Apr 19, 2007	28.83	29.11	28.82	29.07	9,720,956	-0.12(-0.42%)
Apr 18, 2007	29.19	29.28	29.11	29.19	8,184,128	-0.03(-0.10%)
Apr 17, 2007	29.43	29.47	29.16	29.22	10,169,989	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,268	+0.15(+0.51%)
Apr 13, 2007	28.95	29.06	28.82	28.97	11,482,203	+0.42(+1.48%)
Apr 12, 2007	28.09	28.55	28.02	28.55	8,981,700	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.89	27.95	9,032,130	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,197	+0.41(+1.51%)
Apr 09, 2007	27.49	27.78	27.42	27.46	3,733,577	-0.17(-0.63%)
Apr 05, 2007	27.69	27.80	27.61	27.63	5,406,496	+0.07(+0.25%)
Apr 04, 2007	27.37	27.56	27.28	27.56	5,715,955	-0.04(-0.14%)
Apr 03, 2007	27.56	27.65	27.43	27.60	7,149,312	+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.