Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.92	29.13	28.65	29.07	4,841,700	+0.28(+0.97%)
Jun 28, 2007	28.70	29.07	28.73	28.79	5,370,300	+0.12(+0.42%)
Jun 27, 2007	28.19	28.67	27.79	28.67	5,654,411	+0.48(+1.70%)
Jun 26, 2007	28.92	28.98	27.98	28.19	7,255,766	-0.74(-2.56%)
Jun 25, 2007	29.56	29.56	28.89	28.93	5,056,300	-0.82(-2.76%)
Jun 22, 2007	29.65	29.76	29.23	29.75	6,105,800	+0.17(+0.57%)
Jun 21, 2007	29.23	29.58	29.01	29.58	5,797,525	+0.25(+0.85%)
Jun 20, 2007	29.22	29.62	29.21	29.33	6,364,000	-0.21(-0.71%)
Jun 19, 2007	29.03	29.55	28.90	29.54	7,214,200	+0.49(+1.69%)
Jun 18, 2007	29.11	29.26	29.03	29.05	3,820,300	-0.09(-0.31%)
Jun 15, 2007	28.60	29.17	28.53	29.14	6,393,700	+0.73(+2.57%)
Jun 14, 2007	28.20	28.54	28.15	28.41	4,204,000	+0.17(+0.60%)
Jun 13, 2007	28.25	28.38	27.97	28.24	5,247,500	+0.03(+0.11%)
Jun 12, 2007	28.43	28.65	28.14	28.21	5,279,100	-0.46(-1.60%)
Jun 11, 2007	28.59	28.92	28.41	28.67	6,253,825	+0.35(+1.24%)
Jun 08, 2007	28.11	28.55	28.00	28.32	7,328,000	+0.15(+0.53%)
Jun 07, 2007	28.65	29.01	28.05	28.17	8,901,455	-0.57(-1.98%)
Jun 06, 2007	29.01	29.14	28.67	28.74	6,960,220	-0.27(-0.93%)
Jun 05, 2007	29.21	29.43	29.00	29.01	5,128,000	-0.20(-0.68%)
Jun 04, 2007	29.37	29.51	28.98	29.21	7,498,175	-0.22(-0.75%)
Jun 01, 2007	29.39	29.60	29.21	29.43	11,775,516	+0.30(+1.03%)
May 31, 2007	28.95	29.30	28.94	29.13	9,926,864	+0.53(+1.85%)
May 30, 2007	28.50	28.79	28.38	28.60	5,993,800	-0.01(-0.03%)
May 29, 2007	29.20	29.48	28.53	28.61	5,628,637	-0.29(-1.00%)
May 25, 2007	29.16	29.32	28.70	28.90	5,068,688	-0.10(-0.34%)
May 24, 2007	29.75	29.88	28.99	29.00	4,859,390	-0.76(-2.55%)
May 23, 2007	29.97	30.01	29.48	29.76	4,824,660	+0.21(+0.71%)
May 22, 2007	30.16	30.30	29.48	29.55	3,798,150	-0.72(-2.38%)
May 21, 2007	29.90	30.47	29.69	30.27	4,297,200	+0.44(+1.48%)
May 18, 2007	29.69	30.06	29.45	29.83	4,495,470	+0.38(+1.29%)
May 17, 2007	29.68	29.78	29.35	29.45	5,212,284	-0.33(-1.11%)
May 16, 2007	29.98	29.99	29.35	29.78	5,650,200	-0.22(-0.73%)
May 15, 2007	29.74	30.39	29.66	30.00	5,551,274	+0.29(+0.98%)
May 14, 2007	30.13	30.47	29.23	29.71	6,575,870	-0.36(-1.20%)
May 11, 2007	30.14	30.35	30.05	30.07	3,523,922	+0.18(+0.60%)
May 10, 2007	30.64	30.70	29.78	29.89	5,190,200	-1.04(-3.36%)
May 09, 2007	30.95	31.48	30.75	30.93	5,786,800	-0.24(-0.77%)
May 08, 2007	31.00	31.22	30.59	31.17	5,837,983	+0.10(+0.32%)
May 07, 2007	30.79	31.37	30.88	31.07	7,414,150	+0.58(+1.90%)
May 04, 2007	30.65	31.11	30.32	30.49	7,855,331	+0.16(+0.53%)
May 03, 2007	29.70	30.55	29.39	30.33	10,722,450	+0.75(+2.54%)
May 02, 2007	28.24	29.74	28.10	29.58	10,765,854	+1.59(+5.68%)
May 01, 2007	28.09	28.19	27.71	27.99	5,402,633	-0.12(-0.43%)
Apr 30, 2007	28.70	28.70	28.06	28.11	3,948,047	-0.48(-1.68%)
Apr 27, 2007	28.49	28.59	28.20	28.59	3,927,295	+0.22(+0.78%)
Apr 26, 2007	28.50	28.60	28.31	28.37	5,799,512	-0.47(-1.63%)
Apr 25, 2007	28.57	28.95	28.45	28.84	4,222,855	+0.44(+1.55%)
Apr 24, 2007	28.36	28.73	28.29	28.40	3,591,000	-0.14(-0.49%)
Apr 23, 2007	28.83	29.07	28.36	28.54	4,776,300	-0.32(-1.11%)
Apr 20, 2007	29.18	29.34	28.80	28.86	5,533,189	+0.18(+0.63%)
Apr 19, 2007	28.78	29.07	28.65	28.68	7,038,350	-0.68(-2.32%)
Apr 18, 2007	29.59	29.62	29.25	29.36	4,692,680	-0.17(-0.58%)
Apr 17, 2007	29.69	29.92	29.43	29.53	4,446,400	-0.14(-0.47%)
Apr 16, 2007	29.41	29.81	29.35	29.67	5,682,057	+0.33(+1.12%)
Apr 13, 2007	29.10	29.45	28.90	29.34	8,064,000	+0.39(+1.35%)
Apr 12, 2007	28.95	29.03	28.76	28.95	5,536,211	+0.01(+0.03%)
Apr 11, 2007	29.39	29.55	28.77	28.94	6,463,239	-0.32(-1.09%)
Apr 10, 2007	29.24	29.64	29.18	29.26	3,334,958	+0.08(+0.27%)
Apr 09, 2007	29.37	29.62	29.09	29.18	2,773,300	-0.15(-0.51%)
Apr 05, 2007	29.49	29.72	29.25	29.33	5,301,580	-0.02(-0.07%)
Apr 04, 2007	29.36	29.53	29.15	29.35	4,852,900	+0.23(+0.79%)
Apr 03, 2007	28.72	29.25	28.70	29.12	4,180,900	+0.32(+1.11%)

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.