Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.97	29.31	28.79	29.01	9,536,499	-0.15(-0.52%)
Jun 28, 2007	28.95	29.35	29.00	29.16	5,912,389	+0.11(+0.36%)
Jun 27, 2007	28.56	29.05	28.43	29.05	10,622,844	+0.68(+2.40%)
Jun 26, 2007	28.82	28.86	28.36	28.37	12,575,976	-0.37(-1.30%)
Jun 25, 2007	28.86	29.06	28.62	28.74	12,870,383	-0.20(-0.69%)
Jun 22, 2007	29.19	29.35	28.84	28.94	11,073,976	-0.31(-1.05%)
Jun 21, 2007	28.99	29.27	28.85	29.25	15,340,854	+0.87(+3.05%)
Jun 20, 2007	28.70	28.86	28.31	28.38	21,320,778	-0.08(-0.28%)
Jun 19, 2007	28.24	28.61	28.15	28.46	11,814,472	+0.20(+0.70%)
Jun 18, 2007	28.18	28.34	28.02	28.27	12,460,368	+0.64(+2.31%)
Jun 15, 2007	27.31	27.66	27.26	27.63	18,678,114	+0.65(+2.40%)
Jun 14, 2007	26.59	27.01	26.58	26.98	13,079,166	+0.68(+2.59%)
Jun 13, 2007	26.09	26.43	26.09	26.30	11,591,474	+0.48(+1.84%)
Jun 12, 2007	25.98	26.21	25.75	25.82	10,622,630	-0.46(-1.76%)
Jun 11, 2007	26.09	26.47	25.98	26.29	10,058,231	+0.24(+0.93%)
Jun 08, 2007	25.53	26.05	25.55	26.05	15,563,222	+0.64(+2.53%)
Jun 07, 2007	25.75	26.07	25.26	25.40	16,710,091	-0.21(-0.82%)
Jun 06, 2007	25.89	25.94	25.54	25.61	10,509,536	-0.38(-1.46%)
Jun 05, 2007	25.93	26.11	25.72	25.99	10,198,649	+0.26(+1.01%)
Jun 04, 2007	25.53	25.79	25.53	25.73	11,383,850	-0.05(-0.19%)
Jun 01, 2007	25.58	25.78	25.54	25.78	9,624,446	+0.49(+1.93%)
May 31, 2007	25.44	25.55	25.18	25.29	14,481,697	+0.27(+1.10%)
May 30, 2007	24.38	25.11	24.23	25.02	22,706,744	+0.10(+0.41%)
May 29, 2007	25.28	25.29	24.68	24.92	16,415,231	-0.31(-1.21%)
May 25, 2007	25.15	25.28	25.06	25.22	14,098,918	+0.46(+1.85%)
May 24, 2007	25.50	25.55	24.51	24.76	26,770,260	-0.70(-2.74%)
May 23, 2007	25.86	26.00	25.37	25.46	16,276,173	-0.19(-0.75%)
May 22, 2007	25.87	25.87	25.48	25.65	8,320,461	-0.17(-0.65%)
May 21, 2007	25.92	26.02	25.78	25.82	16,217,829	-0.03(-0.12%)
May 18, 2007	25.92	25.95	25.81	25.85	8,606,316	-0.16(-0.63%)
May 17, 2007	25.87	26.15	25.84	26.02	7,867,179	-0.20(-0.78%)
May 16, 2007	25.89	26.23	25.79	26.22	10,762,133	+0.54(+2.09%)
May 15, 2007	25.67	26.09	25.64	25.68	11,579,036	-0.09(-0.34%)
May 14, 2007	26.08	26.11	25.60	25.77	19,110,518	-0.12(-0.45%)
May 11, 2007	24.89	26.15	24.92	25.89	41,082,704	+1.35(+5.50%)
May 10, 2007	25.08	25.17	24.51	24.54	16,231,768	-0.64(-2.53%)
May 09, 2007	24.99	25.21	24.88	25.17	7,032,445	+0.36(+1.46%)
May 08, 2007	24.87	24.88	24.63	24.81	8,128,335	-0.22(-0.87%)
May 07, 2007	25.02	25.23	25.00	25.03	4,590,124	+0.22(+0.90%)
May 04, 2007	25.01	25.01	24.79	24.81	7,341,800	+0.17(+0.69%)
May 03, 2007	24.33	24.73	24.41	24.64	6,054,495	+0.36(+1.49%)
May 02, 2007	23.88	24.35	23.87	24.28	11,313,366	+0.31(+1.28%)
May 01, 2007	23.81	23.97	23.61	23.97	10,655,058	+0.27(+1.13%)
Apr 30, 2007	24.18	24.18	23.65	23.70	8,235,837	-0.63(-2.59%)
Apr 27, 2007	24.37	24.51	24.28	24.33	6,577,813	-0.25(-1.00%)
Apr 26, 2007	24.64	24.74	24.50	24.58	4,685,187	-0.17(-0.70%)
Apr 25, 2007	24.60	24.78	24.42	24.75	3,732,335	+0.24(+0.96%)
Apr 24, 2007	24.54	24.64	24.37	24.51	4,371,124	+0.02(+0.09%)
Apr 23, 2007	24.79	24.79	24.40	24.49	5,604,278	-0.46(-1.85%)
Apr 20, 2007	24.96	25.09	24.76	24.95	10,340,995	+0.30(+1.23%)
Apr 19, 2007	24.29	24.72	24.06	24.65	16,847,706	-0.38(-1.50%)
Apr 18, 2007	25.15	25.24	24.94	25.03	12,203,867	-0.18(-0.71%)
Apr 17, 2007	25.24	25.43	25.03	25.21	7,229,679	-0.01(-0.04%)
Apr 16, 2007	25.21	25.32	25.08	25.21	7,240,233	+0.43(+1.75%)
Apr 13, 2007	24.74	24.78	24.52	24.78	3,799,635	-0.04(-0.15%)
Apr 12, 2007	24.39	24.89	24.20	24.82	10,046,655	+0.60(+2.48%)
Apr 11, 2007	24.54	24.58	24.11	24.22	7,432,487	-0.16(-0.66%)
Apr 10, 2007	24.26	24.44	24.26	24.38	4,585,682	+0.13(+0.55%)
Apr 09, 2007	24.34	24.54	24.15	24.24	6,924,277	+0.16(+0.65%)
Apr 05, 2007	23.91	24.15	23.91	24.09	3,747,439	+0.02(+0.09%)
Apr 04, 2007	24.06	24.08	23.90	24.06	3,965,639	+0.17(+0.71%)
Apr 03, 2007	23.73	23.97	23.63	23.90	6,042,723	+0.38(+1.60%)

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.