Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.27	31.32	30.81	31.13	667,453	+0.04(+0.12%)
Jun 28, 2007	31.09	31.26	30.86	31.09	622,043	+0.00(+0.01%)
Jun 27, 2007	30.53	31.09	30.41	31.09	729,589	+0.40(+1.30%)
Jun 26, 2007	31.03	31.03	30.65	30.69	773,141	-0.15(-0.49%)
Jun 25, 2007	31.08	31.15	30.62	30.84	680,712	-0.26(-0.83%)
Jun 22, 2007	31.36	31.49	30.83	31.10	958,658	-0.44(-1.41%)
Jun 21, 2007	31.19	31.54	30.93	31.54	1,214,449	+0.35(+1.13%)
Jun 20, 2007	31.49	31.63	30.82	31.19	1,293,265	-0.22(-0.70%)
Jun 19, 2007	31.14	31.41	31.03	31.41	704,697	+0.06(+0.20%)
Jun 18, 2007	31.37	31.41	31.04	31.35	728,744	+0.25(+0.80%)
Jun 15, 2007	30.82	31.14	30.77	31.10	731,090	+0.53(+1.72%)
Jun 14, 2007	30.38	30.69	30.23	30.57	2,526,119	+0.47(+1.55%)
Jun 13, 2007	29.72	30.12	29.67	30.11	888,570	+0.65(+2.22%)
Jun 12, 2007	29.68	29.90	29.41	29.45	790,915	-0.52(-1.74%)
Jun 11, 2007	29.92	30.13	29.64	29.97	718,334	+0.12(+0.41%)
Jun 08, 2007	29.50	29.87	29.21	29.85	1,049,744	+0.69(+2.35%)
Jun 07, 2007	29.83	29.89	29.02	29.17	1,224,056	-0.53(-1.77%)
Jun 06, 2007	29.93	29.99	29.51	29.69	738,780	-0.50(-1.65%)
Jun 05, 2007	30.26	30.29	29.95	30.19	518,845	-0.17(-0.55%)
Jun 04, 2007	30.43	30.43	30.16	30.36	909,391	-0.09(-0.30%)
Jun 01, 2007	30.19	30.45	30.13	30.45	958,511	+0.67(+2.26%)
May 31, 2007	29.82	29.88	29.67	29.78	635,667	+0.11(+0.37%)
May 30, 2007	28.95	29.67	28.84	29.67	845,725	+0.29(+0.99%)
May 29, 2007	29.54	29.57	29.16	29.38	604,403	-0.09(-0.31%)
May 25, 2007	29.25	29.47	29.19	29.47	1,716,960	+0.57(+1.97%)
May 24, 2007	29.39	29.65	28.71	28.90	1,505,384	-0.64(-2.17%)
May 23, 2007	29.80	29.92	29.47	29.54	1,091,639	-0.19(-0.65%)
May 22, 2007	29.74	29.82	29.63	29.73	733,656	+0.08(+0.26%)
May 21, 2007	29.68	29.77	29.51	29.66	1,905,437	+0.06(+0.22%)
May 18, 2007	29.41	29.59	29.31	29.59	561,027	+0.21(+0.71%)
May 17, 2007	29.26	29.47	29.13	29.38	1,404,996	-0.17(-0.58%)
May 16, 2007	29.29	29.55	29.09	29.55	1,363,060	+0.47(+1.61%)
May 15, 2007	28.96	29.30	28.83	29.09	947,294	+0.01(+0.05%)
May 14, 2007	29.24	29.32	28.87	29.07	816,428	-0.18(-0.63%)
May 11, 2007	28.87	29.29	28.85	29.26	745,753	+0.75(+2.62%)
May 10, 2007	29.07	29.08	28.48	28.51	866,869	-0.73(-2.48%)
May 09, 2007	28.97	29.24	28.85	29.24	663,641	+0.35(+1.20%)
May 08, 2007	28.83	28.94	28.65	28.89	1,256,021	-0.26(-0.90%)
May 07, 2007	29.10	29.24	29.04	29.15	1,217,311	+0.10(+0.35%)
May 04, 2007	28.95	29.10	28.87	29.05	567,746	+0.11(+0.38%)
May 03, 2007	28.69	28.94	28.61	28.94	725,812	+0.28(+0.99%)
May 02, 2007	28.29	29.33	28.22	28.66	1,556,610	+0.54(+1.93%)
May 01, 2007	28.14	28.14	27.83	28.12	971,855	+0.20(+0.71%)
Apr 30, 2007	28.31	28.36	27.83	27.92	710,562	-0.56(-1.95%)
Apr 27, 2007	28.37	28.54	28.21	28.47	744,287	-0.12(-0.41%)
Apr 26, 2007	28.86	28.87	28.59	28.59	1,115,844	-0.39(-1.34%)
Apr 25, 2007	28.71	28.98	28.55	28.98	1,828,753	+0.41(+1.42%)
Apr 24, 2007	28.62	28.62	28.33	28.57	641,060	+0.02(+0.07%)
Apr 23, 2007	28.64	28.64	28.37	28.55	629,330	-0.12(-0.42%)
Apr 20, 2007	28.64	28.71	28.43	28.67	624,638	+0.42(+1.50%)
Apr 19, 2007	28.13	28.25	27.67	28.25	783,583	-0.19(-0.67%)
Apr 18, 2007	28.43	28.51	28.08	28.44	629,037	-0.13(-0.47%)
Apr 17, 2007	28.68	28.69	28.39	28.57	1,555,437	-0.10(-0.36%)
Apr 16, 2007	28.63	28.69	28.56	28.67	669,506	+0.35(+1.25%)
Apr 13, 2007	28.15	28.32	28.05	28.32	406,748	+0.09(+0.33%)
Apr 12, 2007	27.93	28.24	27.72	28.23	637,541	+0.35(+1.27%)
Apr 11, 2007	28.08	28.11	27.70	27.87	1,305,288	-0.08(-0.28%)
Apr 10, 2007	27.95	28.05	27.84	27.95	560,121	+0.09(+0.31%)
Apr 09, 2007	27.82	27.98	27.80	27.87	777,425	+0.16(+0.59%)
Apr 05, 2007	27.57	27.78	27.55	27.70	2,553,685	+0.07(+0.27%)
Apr 04, 2007	27.55	27.65	27.42	27.63	1,425,231	+0.09(+0.33%)
Apr 03, 2007	27.77	27.77	27.28	27.54	839,889	+0.41(+1.50%)

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.