Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.29	32.54	32.22	32.45	2,989,203	+0.16(+0.49%)
Jun 28, 2007	32.63	32.42	31.98	32.29	2,779,846	+0.09(+0.27%)
Jun 27, 2007	32.25	32.51	32.17	32.20	4,199,402	-0.17(-0.52%)
Jun 26, 2007	32.62	32.67	32.26	32.37	3,648,546	-0.14(-0.44%)
Jun 25, 2007	32.15	32.63	32.03	32.52	4,088,274	+0.34(+1.05%)
Jun 22, 2007	32.47	32.58	32.14	32.18	3,089,908	-0.29(-0.91%)
Jun 21, 2007	32.33	32.67	32.34	32.47	2,940,407	+0.14(+0.45%)
Jun 20, 2007	32.58	32.62	32.32	32.33	4,722,090	-0.20(-0.62%)
Jun 19, 2007	32.53	32.64	32.45	32.53	4,576,365	+0.00(+0.00%)
Jun 18, 2007	32.70	32.76	32.47	32.53	3,208,978	-0.16(-0.48%)
Jun 15, 2007	32.67	32.89	32.62	32.69	2,878,104	+0.04(+0.13%)
Jun 14, 2007	32.62	32.73	32.54	32.64	2,658,799	-0.04(-0.12%)
Jun 13, 2007	32.57	32.76	32.46	32.68	3,829,386	+0.32(+0.99%)
Jun 12, 2007	32.57	32.76	32.36	32.36	2,619,535	-0.50(-1.53%)
Jun 11, 2007	32.60	32.94	32.42	32.86	4,916,172	+0.25(+0.77%)
Jun 08, 2007	32.30	32.62	32.08	32.61	3,142,899	+0.13(+0.39%)
Jun 07, 2007	32.97	33.04	32.47	32.49	3,316,715	-0.65(-1.97%)
Jun 06, 2007	33.14	33.30	32.98	33.14	3,072,640	-0.08(-0.23%)
Jun 05, 2007	34.17	33.68	33.18	33.21	4,978,265	-0.65(-1.91%)
Jun 04, 2007	33.76	33.95	33.64	33.86	2,078,134	-0.18(-0.52%)
Jun 01, 2007	33.86	34.10	33.84	34.03	2,925,189	+0.21(+0.63%)
May 31, 2007	33.80	33.91	33.54	33.82	2,227,581	+0.02(+0.06%)
May 30, 2007	33.51	33.80	33.24	33.80	2,998,009	+0.11(+0.32%)
May 29, 2007	33.51	34.08	33.49	33.69	2,264,719	+0.18(+0.54%)
May 25, 2007	33.46	33.76	33.45	33.51	1,496,033	+0.09(+0.26%)
May 24, 2007	33.29	33.81	33.36	33.42	2,286,426	+0.14(+0.41%)
May 23, 2007	33.66	33.68	33.28	33.29	1,476,241	-0.31(-0.91%)
May 22, 2007	33.58	33.70	33.41	33.59	1,247,359	+0.01(+0.04%)
May 21, 2007	33.54	33.67	33.48	33.58	2,146,294	-0.03(-0.09%)
May 18, 2007	33.41	33.64	33.38	33.61	2,108,779	+0.23(+0.68%)
May 17, 2007	33.57	33.56	33.34	33.39	2,443,484	-0.18(-0.54%)
May 16, 2007	33.21	33.60	33.19	33.57	1,736,407	+0.38(+1.15%)
May 15, 2007	33.39	33.45	33.16	33.19	2,236,628	-0.21(-0.62%)
May 14, 2007	33.25	33.56	33.17	33.39	1,847,017	+0.14(+0.43%)
May 11, 2007	33.39	33.39	33.09	33.25	2,151,913	-0.11(-0.32%)
May 10, 2007	33.78	33.78	33.03	33.36	2,448,432	-0.55(-1.61%)
May 09, 2007	33.64	33.92	33.64	33.90	4,136,637	+0.32(+0.95%)
May 08, 2007	33.31	33.73	33.31	33.58	2,179,966	+0.16(+0.49%)
May 07, 2007	33.34	33.51	33.31	33.42	1,033,002	+0.08(+0.24%)
May 04, 2007	33.12	33.39	32.97	33.34	1,633,298	+0.22(+0.66%)
May 03, 2007	33.18	33.21	32.82	33.12	3,243,195	-0.08(-0.23%)
May 02, 2007	33.42	33.42	33.02	33.19	2,522,970	-0.24(-0.73%)
May 01, 2007	33.28	33.49	33.10	33.44	1,894,064	+0.29(+0.87%)
Apr 30, 2007	33.77	33.83	33.15	33.15	3,283,556	-0.11(-0.32%)
Apr 27, 2007	33.06	33.29	32.91	33.26	1,715,019	+0.20(+0.61%)
Apr 26, 2007	32.64	33.14	32.64	33.06	1,694,586	-0.09(-0.26%)
Apr 25, 2007	33.04	33.16	32.89	33.14	1,250,735	+0.21(+0.63%)
Apr 24, 2007	32.98	33.06	32.83	32.94	1,082,915	+0.02(+0.06%)
Apr 23, 2007	32.89	33.05	32.83	32.92	1,123,022	+0.00(+0.00%)
Apr 20, 2007	32.76	32.93	32.65	32.92	2,236,534	+0.38(+1.17%)
Apr 19, 2007	33.21	33.21	32.49	32.54	1,606,963	-0.24(-0.73%)
Apr 18, 2007	32.74	32.82	32.58	32.77	1,429,635	+0.04(+0.11%)
Apr 17, 2007	32.60	32.89	32.58	32.74	2,065,844	+0.15(+0.46%)
Apr 16, 2007	32.38	32.59	32.33	32.59	1,721,563	+0.28(+0.87%)
Apr 13, 2007	32.27	32.38	32.23	32.30	1,671,924	+0.06(+0.19%)
Apr 12, 2007	32.07	32.37	32.07	32.24	1,599,700	-0.04(-0.14%)
Apr 11, 2007	32.33	32.41	32.20	32.28	1,956,625	-0.18(-0.54%)
Apr 10, 2007	32.33	32.53	32.32	32.46	1,492,522	+0.02(+0.06%)
Apr 09, 2007	32.49	32.55	32.38	32.44	1,525,880	+0.01(+0.02%)
Apr 05, 2007	32.50	32.56	32.40	32.44	1,782,056	-0.12(-0.37%)
Apr 04, 2007	32.62	32.67	32.51	32.55	2,075,900	-0.07(-0.21%)
Apr 03, 2007	32.58	32.68	32.49	32.62	2,384,348	+0.11(+0.33%)

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.