Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	27.71	27.81	27.19	27.37	16,370,336	-0.02(-0.06%)
Jun 28, 2007	27.69	28.03	27.26	27.39	15,972,732	-0.23(-0.83%)
Jun 27, 2007	27.14	27.75	26.80	27.62	25,308,920	+0.30(+1.10%)
Jun 26, 2007	27.83	27.84	27.16	27.32	21,493,294	-0.50(-1.80%)
Jun 25, 2007	28.21	28.14	27.58	27.82	25,620,540	-0.52(-1.85%)
Jun 22, 2007	28.52	28.58	27.82	28.34	29,007,340	-0.14(-0.50%)
Jun 21, 2007	28.16	28.54	27.87	28.49	21,563,178	+0.56(+2.02%)
Jun 20, 2007	28.76	28.87	27.86	27.92	25,425,390	-0.80(-2.79%)
Jun 19, 2007	28.48	29.15	28.35	28.72	19,545,088	+0.22(+0.78%)
Jun 18, 2007	28.45	28.86	28.17	28.50	22,057,746	-0.36(-1.24%)
Jun 15, 2007	29.01	29.10	28.77	28.86	18,939,642	+0.09(+0.30%)
Jun 14, 2007	28.42	29.05	28.37	28.77	18,075,958	+0.60(+2.14%)
Jun 13, 2007	27.65	28.37	27.55	28.17	25,067,340	+0.65(+2.36%)
Jun 12, 2007	27.86	27.94	27.44	27.52	17,514,370	-0.46(-1.64%)
Jun 11, 2007	27.89	28.23	27.69	27.98	11,513,779	+0.02(+0.06%)
Jun 08, 2007	27.55	28.08	27.41	27.96	17,420,274	+0.17(+0.60%)
Jun 07, 2007	28.37	28.56	27.72	27.80	22,731,350	-0.60(-2.12%)
Jun 06, 2007	28.65	28.83	28.21	28.40	17,547,854	-0.43(-1.49%)
Jun 05, 2007	28.84	29.08	28.57	28.83	16,041,437	-0.09(-0.30%)
Jun 04, 2007	28.19	28.99	28.16	28.91	22,807,226	+0.48(+1.70%)
Jun 01, 2007	28.64	28.83	28.41	28.43	14,109,959	-0.10(-0.33%)
May 31, 2007	28.56	28.87	28.38	28.52	16,741,873	-0.12(-0.42%)
May 30, 2007	28.19	28.74	27.77	28.64	26,083,694	+0.25(+0.87%)
May 29, 2007	28.56	28.72	28.18	28.40	18,164,560	-0.26(-0.91%)
May 25, 2007	28.76	28.78	28.48	28.66	15,989,156	+0.17(+0.61%)
May 24, 2007	29.12	29.39	28.26	28.49	27,067,352	-0.63(-2.15%)
May 23, 2007	29.10	29.47	28.80	29.11	21,603,308	+0.31(+1.07%)
May 22, 2007	29.53	29.52	28.74	28.80	24,932,940	-0.33(-1.12%)
May 21, 2007	29.04	29.50	28.68	29.13	27,099,424	+0.20(+0.69%)
May 18, 2007	29.06	29.16	28.47	28.93	30,479,274	+0.09(+0.30%)
May 17, 2007	28.17	28.99	28.08	28.84	33,180,020	+0.60(+2.14%)
May 16, 2007	27.37	28.35	26.99	28.24	55,514,944	+1.25(+4.61%)
May 15, 2007	27.03	27.39	26.78	26.99	18,761,718	-0.04(-0.15%)
May 14, 2007	26.65	27.14	26.54	27.03	25,610,162	+0.40(+1.52%)
May 11, 2007	26.20	26.73	26.01	26.63	23,169,508	+0.60(+2.29%)
May 10, 2007	26.30	26.53	25.99	26.03	25,095,688	-0.27(-1.03%)
May 09, 2007	25.65	26.41	25.57	26.30	33,101,326	+0.62(+2.41%)
May 08, 2007	25.60	25.80	25.19	25.68	17,343,832	+0.09(+0.34%)
May 07, 2007	25.48	25.63	25.38	25.60	16,619,322	-0.02(-0.06%)
May 04, 2007	25.71	25.95	25.48	25.61	27,079,426	+0.01(+0.03%)
May 03, 2007	25.39	25.75	25.26	25.61	22,523,348	+0.27(+1.06%)
May 02, 2007	24.95	25.41	24.91	25.34	27,479,404	+0.43(+1.72%)
May 01, 2007	25.14	25.26	24.60	24.91	31,943,362	-0.30(-1.20%)
Apr 30, 2007	25.21	25.71	25.14	25.21	36,610,228	+0.02(+0.06%)
Apr 27, 2007	25.11	25.50	24.93	25.19	32,035,978	+0.10(+0.38%)
Apr 26, 2007	25.35	25.57	24.95	25.10	34,610,448	+0.07(+0.29%)
Apr 25, 2007	24.87	25.34	24.59	25.03	37,118,340	+0.36(+1.45%)
Apr 24, 2007	25.03	25.09	24.59	24.67	27,022,186	-0.33(-1.33%)
Apr 23, 2007	25.18	25.27	24.98	25.00	22,336,846	-0.11(-0.44%)
Apr 20, 2007	25.79	25.79	24.89	25.11	30,650,216	-0.29(-1.16%)
Apr 19, 2007	25.48	25.59	25.26	25.41	18,563,958	-0.27(-1.05%)
Apr 18, 2007	25.71	25.90	25.39	25.68	20,612,250	-0.17(-0.68%)
Apr 17, 2007	26.18	26.24	25.61	25.85	29,322,554	-0.26(-1.00%)
Apr 16, 2007	25.92	26.18	25.78	26.11	30,455,820	+0.19(+0.73%)
Apr 13, 2007	25.97	26.06	25.79	25.92	16,153,245	-0.04(-0.15%)
Apr 12, 2007	25.88	26.02	25.43	25.96	26,919,182	+0.21(+0.83%)
Apr 11, 2007	26.10	26.50	25.64	25.75	34,362,144	-0.33(-1.25%)
Apr 10, 2007	25.91	26.12	25.77	26.07	22,024,202	+0.21(+0.80%)
Apr 09, 2007	26.20	26.22	25.73	25.87	22,667,322	-0.27(-1.03%)
Apr 05, 2007	25.91	26.33	25.55	26.14	20,912,134	+0.08(+0.30%)
Apr 04, 2007	25.95	26.13	25.71	26.06	25,212,536	+0.06(+0.24%)
Apr 03, 2007	25.95	26.14	25.61	25.99	59,225,352	+0.39(+1.52%)

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.