Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.70	31.85	31.55	31.70	93,084	+0.30(+0.96%)
Jun 28, 2007	31.40	31.45	31.00	31.40	4,783	+0.95(+3.12%)
Jun 27, 2007	30.45	30.60	30.45	30.45	2,853	-0.40(-1.30%)
Jun 26, 2007	30.85	30.85	30.70	30.85	2,958	+0.10(+0.33%)
Jun 25, 2007	30.75	30.75	30.35	30.75	3,020	+0.25(+0.82%)
Jun 22, 2007	30.50	30.55	30.30	30.50	4,237	+0.00(+0.00%)
Jun 21, 2007	30.50	30.50	30.10	30.50	831	+1.10(+3.74%)
Jun 20, 2007	29.40	30.85	30.65	29.40	16,758	+0.00(+0.00%)
Jun 19, 2007	29.40	30.75	30.55	29.40	5,628	+0.00(+0.00%)
Jun 18, 2007	29.40	30.80	30.55	29.40	5,614	+0.00(+0.00%)
Jun 15, 2007	29.40	30.45	30.20	29.40	8,670	+0.00(+0.00%)
Jun 14, 2007	29.40	29.55	29.20	29.40	4,089	+0.00(+0.00%)
Jun 13, 2007	29.40	29.35	29.05	29.40	2,984	+0.00(+0.00%)
Jun 12, 2007	29.40	29.00	28.55	29.40	2,199	+0.00(+0.00%)
Jun 11, 2007	29.40	29.40	29.40	29.40	0	+0.00(+0.00%)
Jun 08, 2007	29.40	29.40	28.90	29.40	28,872	+0.40(+1.38%)
Jun 07, 2007	29.00	29.70	29.00	29.00	14,538	-1.05(-3.49%)
Jun 06, 2007	30.05	30.50	30.05	30.05	3,690	-0.65(-2.12%)
Jun 05, 2007	30.70	31.08	30.70	30.70	13,793	-0.47(-1.51%)
Jun 04, 2007	31.17	31.17	30.90	31.17	7,133	+0.55(+1.80%)
Jun 01, 2007	30.62	30.72	30.40	30.62	15,740	+0.27(+0.89%)
May 31, 2007	30.35	30.42	30.20	30.35	7,427	+0.20(+0.66%)
May 30, 2007	30.15	30.40	30.10	30.15	5,851	-0.45(-1.47%)
May 29, 2007	30.60	30.95	30.45	30.60	12,218	+0.50(+1.66%)
May 25, 2007	30.10	30.35	29.90	30.10	10,412	-0.05(-0.17%)
May 24, 2007	31.40	30.85	30.15	30.15	10,502	-1.25(-3.98%)
May 23, 2007	31.40	31.40	31.15	31.40	10,220	+1.65(+5.55%)
May 22, 2007	29.15	29.95	29.35	29.75	11,528	+0.60(+2.06%)
May 21, 2007	29.15	29.15	28.95	29.15	9,088	-0.35(-1.19%)
May 18, 2007	29.50	29.50	29.30	29.50	6,830	+0.00(+0.00%)
May 17, 2007	29.50	29.50	29.30	29.50	117,342	+0.05(+0.17%)
May 16, 2007	29.45	29.60	29.25	29.45	5,176	+0.40(+1.38%)
May 15, 2007	29.05	29.10	28.75	29.05	3,054	+0.60(+2.11%)
May 14, 2007	28.45	28.85	28.45	28.45	20,425	-0.80(-2.74%)
May 11, 2007	29.25	29.25	28.30	29.25	50,019	+1.40(+5.03%)
May 10, 2007	27.85	28.40	27.85	27.85	15,479	-1.00(-3.47%)
May 09, 2007	28.85	28.95	28.70	28.85	15,541	-0.15(-0.52%)
May 08, 2007	29.00	29.15	28.95	29.00	10,181	-0.80(-2.68%)
May 07, 2007	29.80	29.90	29.65	29.80	5,469	-0.10(-0.33%)
May 04, 2007	29.90	30.05	29.90	29.90	5,015	-0.05(-0.17%)
May 03, 2007	29.95	30.05	29.75	29.95	12,226	-0.30(-0.99%)
May 02, 2007	30.25	30.40	30.15	30.25	27,951	+0.00(+0.00%)
May 01, 2007	30.25	30.45	30.05	30.25	11,026	-0.20(-0.66%)
Apr 30, 2007	30.45	30.45	30.20	30.45	12,463	+0.15(+0.50%)
Apr 27, 2007	30.60	30.50	30.25	30.30	6,109	-0.30(-0.98%)
Apr 26, 2007	30.60	30.70	30.45	30.60	18,398	-0.30(-0.97%)
Apr 25, 2007	30.55	31.10	30.75	30.90	36,106	+0.35(+1.15%)
Apr 24, 2007	30.55	30.65	30.40	30.55	5,711	-0.25(-0.81%)
Apr 23, 2007	30.80	30.90	30.65	30.80	12,219	-0.30(-0.96%)
Apr 20, 2007	31.10	31.10	30.90	31.10	7,445	+0.30(+0.97%)
Apr 19, 2007	30.80	31.25	30.80	30.80	16,947	+0.00(+0.00%)
Apr 18, 2007	30.80	31.19	30.80	30.80	20,194	+0.05(+0.16%)
Apr 17, 2007	30.75	31.03	30.60	30.75	29,837	+0.70(+2.33%)
Apr 16, 2007	30.05	30.26	30.00	30.05	32,981	+0.00(+0.00%)
Apr 13, 2007	30.05	30.17	29.95	30.05	95,092	+0.10(+0.33%)
Apr 12, 2007	29.95	29.95	29.70	29.95	127,465	+0.30(+1.01%)
Apr 11, 2007	29.65	29.90	29.60	29.65	67,179	+0.00(+0.00%)
Apr 10, 2007	29.65	29.65	29.55	29.65	37,909	+0.05(+0.17%)
Apr 09, 2007	29.60	29.90	29.55	29.60	22,700	-0.20(-0.67%)
Apr 05, 2007	29.80	29.90	29.70	29.80	8,237	+0.00(+0.00%)
Apr 04, 2007	29.80	29.90	29.70	29.80	8,977	-0.15(-0.50%)
Apr 03, 2007	29.95	30.05	29.85	29.95	4,690	-0.25(-0.83%)

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.