Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.71	32.91	32.54	32.71	197,288	+0.07(+0.22%)
Jun 28, 2007	32.59	32.83	32.57	32.64	155,342	+0.04(+0.14%)
Jun 27, 2007	32.19	32.59	32.13	32.59	118,906	+0.32(+0.99%)
Jun 26, 2007	32.75	32.75	32.27	32.27	155,342	-0.09(-0.28%)
Jun 25, 2007	32.35	32.74	32.27	32.36	289,712	+0.10(+0.30%)
Jun 22, 2007	32.60	32.67	32.15	32.27	382,313	-0.53(-1.63%)
Jun 21, 2007	32.48	32.82	32.38	32.80	199,954	+0.28(+0.87%)
Jun 20, 2007	33.05	33.10	32.49	32.52	157,475	-0.43(-1.31%)
Jun 19, 2007	32.72	33.04	32.70	32.95	248,477	-0.07(-0.20%)
Jun 18, 2007	33.20	33.20	32.94	33.02	96,333	-0.21(-0.63%)
Jun 15, 2007	33.18	33.36	33.07	33.23	353,164	+0.42(+1.29%)
Jun 14, 2007	32.59	32.91	32.56	32.81	185,913	+0.33(+1.01%)
Jun 13, 2007	32.07	32.50	32.07	32.48	186,091	+0.60(+1.88%)
Jun 12, 2007	32.23	32.40	31.87	31.88	259,674	-0.84(-2.58%)
Jun 11, 2007	32.67	32.85	32.49	32.72	285,624	-0.02(-0.07%)
Jun 08, 2007	32.29	32.74	32.17	32.74	307,663	+0.70(+2.18%)
Jun 07, 2007	32.44	32.74	32.02	32.05	930,634	-0.92(-2.80%)
Jun 06, 2007	33.56	33.47	32.87	32.97	911,438	-0.89(-2.64%)
Jun 05, 2007	34.06	34.07	33.63	33.86	1,202,928	-0.23(-0.66%)
Jun 04, 2007	33.90	34.10	33.90	34.09	2,547,513	+0.13(+0.38%)
Jun 01, 2007	33.97	34.04	33.87	33.96	225,904	+0.31(+0.92%)
May 31, 2007	33.66	33.76	33.61	33.65	189,112	+0.24(+0.72%)
May 30, 2007	33.05	33.43	33.05	33.41	270,738	+0.03(+0.08%)
May 29, 2007	33.45	33.57	33.23	33.38	229,459	+0.18(+0.54%)
May 25, 2007	33.09	33.23	33.04	33.20	56,698	+0.24(+0.72%)
May 24, 2007	33.43	33.45	32.94	32.96	281,180	-0.43(-1.30%)
May 23, 2007	33.44	33.64	33.39	33.40	273,538	+0.30(+0.90%)
May 22, 2007	33.20	33.26	33.10	33.10	181,292	+0.01(+0.03%)
May 21, 2007	33.28	33.31	33.09	33.09	415,159	-0.30(-0.91%)
May 18, 2007	33.22	33.39	33.17	33.39	239,234	+0.33(+0.99%)
May 17, 2007	33.00	33.17	32.91	33.07	212,396	+0.00(+0.00%)
May 16, 2007	33.10	33.13	32.89	33.07	131,348	+0.25(+0.75%)
May 15, 2007	32.64	33.06	32.64	32.82	279,225	+0.38(+1.18%)
May 14, 2007	32.58	32.62	32.33	32.44	292,378	-0.14(-0.43%)
May 11, 2007	32.22	32.64	32.29	32.58	243,500	+0.77(+2.42%)
May 10, 2007	32.22	32.47	31.74	31.81	284,202	-0.63(-1.94%)
May 09, 2007	32.23	32.44	32.18	32.44	528,236	+0.11(+0.35%)
May 08, 2007	32.31	32.32	32.06	32.32	921,925	-0.25(-0.76%)
May 07, 2007	32.47	32.66	32.47	32.57	983,315	+0.04(+0.12%)
May 04, 2007	32.38	32.54	32.31	32.53	2,644,113	+0.60(+1.87%)
May 03, 2007	31.96	32.15	31.79	31.93	344,811	-0.23(-0.70%)
May 02, 2007	31.99	32.18	31.95	32.16	369,872	+0.34(+1.08%)
May 01, 2007	32.10	32.11	31.66	31.82	383,913	-0.07(-0.21%)
Apr 30, 2007	32.14	32.20	31.78	31.88	742,232	-0.29(-0.89%)
Apr 27, 2007	32.01	32.29	31.97	32.17	481,313	-0.32(-0.99%)
Apr 26, 2007	32.66	32.66	32.36	32.49	458,563	-0.16(-0.48%)
Apr 25, 2007	32.58	32.72	32.47	32.65	315,128	+0.10(+0.31%)
Apr 24, 2007	32.67	32.69	32.07	32.55	986,088	-0.59(-1.78%)
Apr 23, 2007	33.15	33.29	33.09	33.14	328,814	-0.33(-0.99%)
Apr 20, 2007	33.40	33.61	33.36	33.47	338,234	+0.49(+1.48%)
Apr 19, 2007	32.54	33.08	32.53	32.98	160,141	-0.07(-0.20%)
Apr 18, 2007	33.01	33.21	32.86	33.05	352,986	-0.11(-0.32%)
Apr 17, 2007	33.18	33.27	33.07	33.15	260,030	-0.15(-0.44%)
Apr 16, 2007	33.28	33.34	33.22	33.30	168,673	+0.15(+0.46%)
Apr 13, 2007	33.01	33.17	32.95	33.15	148,944	+0.20(+0.61%)
Apr 12, 2007	32.55	32.95	32.32	32.95	706,684	+0.12(+0.36%)
Apr 11, 2007	32.96	32.99	32.65	32.83	344,100	-0.05(-0.15%)
Apr 10, 2007	32.71	32.95	32.68	32.88	304,997	+0.15(+0.46%)
Apr 09, 2007	32.74	32.85	32.64	32.73	236,924	-0.03(-0.09%)
Apr 05, 2007	32.62	32.83	32.55	32.76	411,107	+0.16(+0.50%)
Apr 04, 2007	32.41	32.59	32.41	32.59	214,351	+0.08(+0.24%)
Apr 03, 2007	32.33	32.58	32.28	32.51	507,974	+0.47(+1.46%)

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.