Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.32	30.18	29.32	29.56	7,724,836	+0.08(+0.27%)
Jun 28, 2007	29.20	29.72	29.20	29.48	3,764,847	+0.14(+0.48%)
Jun 27, 2007	28.87	29.37	28.86	29.33	5,045,048	+0.28(+0.98%)
Jun 26, 2007	28.94	29.25	28.92	29.05	5,683,164	+0.12(+0.40%)
Jun 25, 2007	28.74	29.25	28.70	28.94	3,501,727	+0.17(+0.59%)
Jun 22, 2007	29.06	29.06	28.73	28.77	6,279,959	-0.29(-1.01%)
Jun 21, 2007	29.45	29.47	28.86	29.06	5,750,850	-0.39(-1.33%)
Jun 20, 2007	29.80	29.89	29.42	29.45	4,243,626	-0.24(-0.81%)
Jun 19, 2007	29.46	29.75	29.35	29.69	3,241,200	+0.07(+0.24%)
Jun 18, 2007	29.65	30.12	29.44	29.62	3,299,145	+0.14(+0.48%)
Jun 15, 2007	29.54	29.78	29.36	29.48	5,251,125	+0.11(+0.36%)
Jun 14, 2007	29.36	29.41	29.17	29.37	3,638,247	-0.03(-0.09%)
Jun 13, 2007	29.18	29.41	29.03	29.40	3,854,695	+0.27(+0.94%)
Jun 12, 2007	29.10	29.44	28.77	29.12	4,835,702	-0.26(-0.88%)
Jun 11, 2007	29.19	29.55	29.17	29.38	3,534,871	+0.10(+0.33%)
Jun 08, 2007	28.74	29.33	28.65	29.28	4,311,413	+0.37(+1.29%)
Jun 07, 2007	29.36	29.45	28.85	28.91	4,075,337	-0.37(-1.27%)
Jun 06, 2007	29.74	30.06	28.95	29.28	4,209,051	-0.46(-1.55%)
Jun 05, 2007	29.69	30.00	29.33	29.74	3,595,634	-0.12(-0.39%)
Jun 04, 2007	29.70	29.88	29.57	29.86	3,933,489	+0.16(+0.54%)
Jun 01, 2007	29.41	29.80	29.27	29.70	3,989,976	+0.20(+0.66%)
May 31, 2007	29.52	29.63	29.20	29.50	5,602,989	-0.27(-0.92%)
May 30, 2007	29.49	29.81	29.26	29.78	3,989,423	+0.25(+0.84%)
May 29, 2007	29.41	29.63	29.21	29.53	4,167,503	-0.32(-1.07%)
May 25, 2007	29.31	29.88	29.25	29.85	4,745,403	+0.54(+1.85%)
May 24, 2007	29.57	29.67	29.26	29.31	4,889,251	-0.18(-0.60%)
May 23, 2007	29.27	29.57	29.18	29.49	4,367,858	+0.37(+1.28%)
May 22, 2007	29.07	29.31	28.84	29.11	4,170,575	-0.02(-0.06%)
May 21, 2007	28.87	29.26	28.84	29.13	4,784,070	+0.26(+0.89%)
May 18, 2007	28.44	28.91	28.39	28.87	5,284,556	+0.48(+1.69%)
May 17, 2007	28.30	28.51	28.18	28.39	3,423,997	-0.03(-0.09%)
May 16, 2007	28.15	28.57	28.21	28.42	3,545,948	+0.27(+0.98%)
May 15, 2007	28.27	28.54	28.13	28.15	3,834,550	-0.12(-0.44%)
May 14, 2007	28.20	28.54	28.14	28.27	3,793,481	+0.08(+0.28%)
May 11, 2007	27.91	28.35	27.75	28.19	4,497,222	+0.27(+0.99%)
May 10, 2007	28.21	28.27	27.74	27.92	4,440,684	-0.35(-1.22%)
May 09, 2007	28.33	28.39	28.10	28.26	3,129,030	-0.02(-0.06%)
May 08, 2007	28.20	28.40	28.10	28.28	3,487,887	-0.01(-0.03%)
May 07, 2007	28.48	28.51	28.12	28.29	3,879,341	-0.10(-0.34%)
May 04, 2007	28.44	28.65	28.24	28.39	4,616,999	-0.05(-0.19%)
May 03, 2007	28.03	28.78	28.08	28.44	5,977,174	+0.22(+0.79%)
May 02, 2007	28.36	28.60	28.16	28.22	6,794,221	-0.14(-0.50%)
May 01, 2007	28.18	28.43	28.11	28.36	4,072,158	+0.18(+0.63%)
Apr 30, 2007	28.39	28.40	28.08	28.18	3,719,077	-0.24(-0.84%)
Apr 27, 2007	28.44	28.47	28.25	28.42	3,560,852	-0.01(-0.03%)
Apr 26, 2007	27.69	28.52	27.69	28.43	6,015,191	+0.04(+0.16%)
Apr 25, 2007	28.14	28.47	28.03	28.39	5,715,338	+0.40(+1.43%)
Apr 24, 2007	28.08	28.12	27.83	27.99	3,855,512	-0.15(-0.54%)
Apr 23, 2007	28.13	28.21	27.96	28.14	2,859,986	+0.01(+0.03%)
Apr 20, 2007	28.68	28.68	28.00	28.13	5,037,342	+0.12(+0.41%)
Apr 19, 2007	27.92	28.15	27.76	28.01	4,040,074	-0.11(-0.38%)
Apr 18, 2007	28.39	28.39	27.76	28.12	5,085,237	+0.10(+0.35%)
Apr 17, 2007	28.07	28.11	27.92	28.02	4,749,334	-0.10(-0.35%)
Apr 16, 2007	27.94	28.16	27.91	28.12	6,360,204	+0.22(+0.79%)
Apr 13, 2007	28.24	28.24	27.81	27.90	5,317,412	+0.04(+0.13%)
Apr 12, 2007	28.20	28.20	27.43	27.86	5,599,139	+0.37(+1.36%)
Apr 11, 2007	27.77	27.85	27.46	27.49	4,773,709	-0.36(-1.31%)
Apr 10, 2007	27.63	27.85	27.63	27.85	3,667,866	+0.18(+0.64%)
Apr 09, 2007	27.68	27.72	27.51	27.68	4,878,344	+0.16(+0.58%)
Apr 05, 2007	27.71	27.69	27.02	27.52	5,297,854	-0.20(-0.70%)
Apr 04, 2007	27.67	27.93	27.59	27.71	5,969,340	+0.12(+0.45%)
Apr 03, 2007	27.55	27.70	27.46	27.59	6,681,988	+0.28(+1.04%)

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.