Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.21	29.26	28.78	29.08	714,399	+0.04(+0.12%)
Jun 28, 2007	29.05	29.21	28.84	29.05	665,794	+0.00(+0.01%)
Jun 27, 2007	28.53	29.05	28.41	29.05	780,905	+0.37(+1.30%)
Jun 26, 2007	28.99	28.99	28.63	28.67	827,519	-0.14(-0.49%)
Jun 25, 2007	29.04	29.10	28.61	28.81	728,590	-0.24(-0.83%)
Jun 22, 2007	29.30	29.42	28.81	29.06	1,026,085	-0.41(-1.41%)
Jun 21, 2007	29.14	29.47	28.89	29.47	1,299,867	+0.33(+1.13%)
Jun 20, 2007	29.42	29.55	28.79	29.14	1,384,227	-0.20(-0.69%)
Jun 19, 2007	29.09	29.35	28.99	29.35	754,262	+0.06(+0.20%)
Jun 18, 2007	29.31	29.35	29.00	29.29	780,001	+0.23(+0.80%)
Jun 15, 2007	28.79	29.09	28.75	29.06	782,512	+0.49(+1.72%)
Jun 14, 2007	28.38	28.67	28.25	28.56	2,703,794	+0.44(+1.55%)
Jun 13, 2007	27.77	28.14	27.72	28.13	951,067	+0.61(+2.22%)
Jun 12, 2007	27.73	27.93	27.48	27.52	846,544	-0.49(-1.74%)
Jun 11, 2007	27.95	28.15	27.69	28.00	768,858	+0.11(+0.41%)
Jun 08, 2007	27.56	27.91	27.29	27.89	1,123,578	+0.64(+2.35%)
Jun 07, 2007	27.87	27.92	27.11	27.25	1,310,150	-0.49(-1.77%)
Jun 06, 2007	27.96	28.02	27.57	27.74	790,742	-0.47(-1.65%)
Jun 05, 2007	28.27	28.30	27.98	28.20	555,338	-0.16(-0.55%)
Jun 04, 2007	28.43	28.43	28.18	28.36	973,353	-0.09(-0.30%)
Jun 01, 2007	28.20	28.45	28.15	28.45	1,025,928	+0.63(+2.26%)
May 31, 2007	27.86	27.91	27.72	27.82	680,377	+0.10(+0.37%)
May 30, 2007	27.05	27.72	26.95	27.72	905,209	+0.27(+0.99%)
May 29, 2007	27.60	27.63	27.24	27.45	646,914	-0.09(-0.31%)
May 25, 2007	27.33	27.53	27.27	27.53	1,837,723	+0.53(+1.97%)
May 24, 2007	27.46	27.70	26.82	27.00	1,611,265	-0.60(-2.17%)
May 23, 2007	27.84	27.96	27.54	27.60	1,168,419	-0.18(-0.65%)
May 22, 2007	27.78	27.86	27.68	27.78	785,258	+0.07(+0.26%)
May 21, 2007	27.73	27.82	27.57	27.71	2,039,456	+0.06(+0.22%)
May 18, 2007	27.48	27.65	27.38	27.65	600,487	+0.19(+0.71%)
May 17, 2007	27.34	27.54	27.22	27.45	1,503,816	-0.16(-0.58%)
May 16, 2007	27.36	27.61	27.18	27.61	1,458,931	+0.44(+1.61%)
May 15, 2007	27.06	27.37	26.93	27.18	1,013,922	+0.01(+0.05%)
May 14, 2007	27.32	27.40	26.97	27.16	873,852	-0.17(-0.63%)
May 11, 2007	26.97	27.37	26.95	27.34	798,206	+0.70(+2.62%)
May 10, 2007	27.16	27.17	26.61	26.64	927,840	-0.68(-2.48%)
May 09, 2007	27.06	27.32	26.95	27.32	710,318	+0.32(+1.20%)
May 08, 2007	26.94	27.04	26.77	26.99	1,344,363	-0.25(-0.90%)
May 07, 2007	27.19	27.32	27.13	27.24	1,302,931	+0.10(+0.35%)
May 04, 2007	27.05	27.19	26.97	27.14	607,678	+0.10(+0.38%)
May 03, 2007	26.81	27.04	26.73	27.04	776,862	+0.26(+0.99%)
May 02, 2007	26.43	27.40	26.37	26.77	1,666,094	+0.51(+1.93%)
May 01, 2007	26.29	26.29	26.00	26.27	1,040,210	+0.18(+0.71%)
Apr 30, 2007	26.45	26.49	26.00	26.08	760,540	-0.52(-1.95%)
Apr 27, 2007	26.51	26.67	26.36	26.60	796,636	-0.11(-0.41%)
Apr 26, 2007	26.96	26.97	26.71	26.71	1,194,327	-0.36(-1.34%)
Apr 25, 2007	26.83	27.07	26.67	27.07	1,957,378	+0.38(+1.42%)
Apr 24, 2007	26.74	26.74	26.47	26.69	686,149	+0.02(+0.07%)
Apr 23, 2007	26.76	26.76	26.51	26.68	673,594	-0.11(-0.42%)
Apr 20, 2007	26.76	26.83	26.56	26.79	668,572	+0.40(+1.50%)
Apr 19, 2007	26.28	26.39	25.85	26.39	838,697	-0.18(-0.67%)
Apr 18, 2007	26.56	26.64	26.24	26.57	673,280	-0.12(-0.47%)
Apr 17, 2007	26.80	26.81	26.53	26.69	1,664,839	-0.10(-0.36%)
Apr 16, 2007	26.75	26.81	26.68	26.79	716,596	+0.33(+1.25%)
Apr 13, 2007	26.30	26.46	26.20	26.46	435,356	+0.09(+0.33%)
Apr 12, 2007	26.10	26.39	25.90	26.37	682,383	+0.33(+1.27%)
Apr 11, 2007	26.24	26.26	25.88	26.04	1,397,096	-0.07(-0.28%)
Apr 10, 2007	26.12	26.21	26.01	26.11	599,517	+0.08(+0.31%)
Apr 09, 2007	25.99	26.14	25.98	26.04	832,105	+0.15(+0.59%)
Apr 05, 2007	25.75	25.96	25.74	25.88	2,733,299	+0.07(+0.27%)
Apr 04, 2007	25.74	25.83	25.62	25.81	1,525,474	+0.09(+0.33%)
Apr 03, 2007	25.95	25.95	25.48	25.73	898,962	+0.38(+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.