Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.99	26.36	25.67	25.92	14,449,773	-0.07(-0.27%)
Jun 28, 2007	26.01	26.29	25.67	25.99	15,634,372	-0.01(-0.05%)
Jun 27, 2007	25.50	26.09	25.01	26.00	19,394,736	+0.50(+1.98%)
Jun 26, 2007	25.96	26.02	25.31	25.50	17,560,276	-0.32(-1.24%)
Jun 25, 2007	26.17	26.31	25.71	25.82	11,803,649	-0.17(-0.66%)
Jun 22, 2007	26.39	26.33	25.88	25.99	16,949,220	-0.41(-1.54%)
Jun 21, 2007	26.34	26.48	25.97	26.39	14,577,103	+0.06(+0.22%)
Jun 20, 2007	26.68	26.84	26.29	26.34	11,604,340	-0.34(-1.28%)
Jun 19, 2007	26.59	26.76	26.35	26.68	10,065,683	+0.13(+0.48%)
Jun 18, 2007	26.76	26.79	26.49	26.55	10,149,648	-0.21(-0.77%)
Jun 15, 2007	26.56	26.93	26.56	26.76	19,961,468	+0.26(+0.99%)
Jun 14, 2007	26.59	26.81	26.46	26.49	13,002,070	-0.10(-0.37%)
Jun 13, 2007	26.56	26.66	26.31	26.59	12,178,453	+0.18(+0.67%)
Jun 12, 2007	26.53	26.74	26.38	26.41	14,372,796	-0.21(-0.80%)
Jun 11, 2007	26.92	26.98	26.62	26.63	11,471,048	-0.29(-1.08%)
Jun 08, 2007	26.66	26.99	26.64	26.92	15,035,517	+0.21(+0.77%)
Jun 07, 2007	26.37	27.66	26.49	26.71	33,482,984	+0.23(+0.86%)
Jun 06, 2007	26.88	26.74	26.45	26.49	15,989,106	-0.39(-1.46%)
Jun 05, 2007	27.02	27.12	26.72	26.88	17,284,048	-0.28(-1.02%)
Jun 04, 2007	27.34	27.62	27.07	27.15	16,748,555	-0.26(-0.93%)
Jun 01, 2007	27.37	27.63	27.25	27.41	16,087,930	+0.01(+0.03%)
May 31, 2007	27.72	27.79	27.30	27.40	21,043,418	-0.23(-0.85%)
May 30, 2007	27.64	27.74	27.53	27.64	20,450,988	+0.00(+0.00%)
May 29, 2007	27.73	27.79	27.48	27.64	23,629,864	-0.15(-0.54%)
May 25, 2007	27.20	28.04	27.20	27.79	30,844,326	+0.56(+2.06%)
May 24, 2007	27.05	27.39	26.97	27.22	32,244,104	+0.14(+0.50%)
May 23, 2007	26.81	27.17	26.73	27.09	36,959,320	+0.37(+1.38%)
May 22, 2007	26.93	27.02	26.43	26.72	16,581,205	-0.16(-0.58%)
May 21, 2007	27.37	27.41	26.84	26.88	21,456,364	-0.47(-1.72%)
May 18, 2007	27.08	27.36	26.97	27.35	28,362,474	+0.28(+1.05%)
May 17, 2007	27.10	27.22	26.73	27.06	24,311,140	-0.04(-0.16%)
May 16, 2007	26.71	27.18	26.60	27.10	28,475,498	+0.39(+1.46%)
May 15, 2007	26.50	26.98	26.46	26.71	24,909,050	+0.16(+0.59%)
May 14, 2007	26.53	26.63	26.43	26.56	17,909,738	+0.03(+0.11%)
May 11, 2007	26.85	26.70	26.38	26.53	13,367,325	-0.11(-0.43%)
May 10, 2007	26.88	27.34	26.64	26.64	25,692,470	-0.39(-1.45%)
May 09, 2007	26.31	27.08	26.24	27.03	41,206,040	+0.72(+2.73%)
May 08, 2007	25.42	26.45	25.60	26.31	48,530,240	+0.63(+2.46%)
May 07, 2007	25.82	25.87	25.40	25.68	33,120,930	+0.13(+0.50%)
May 04, 2007	26.12	26.19	25.46	25.55	11,477,714	-0.12(-0.47%)
May 03, 2007	25.85	26.02	25.60	25.67	11,086,727	-0.16(-0.61%)
May 02, 2007	25.56	25.98	25.51	25.83	17,379,340	+0.24(+0.94%)
May 01, 2007	25.53	25.82	25.03	25.59	21,029,696	-0.18(-0.69%)
Apr 30, 2007	26.20	26.45	25.77	25.77	22,022,974	-0.35(-1.33%)
Apr 27, 2007	26.09	26.20	25.85	26.12	12,268,665	-0.09(-0.35%)
Apr 26, 2007	26.12	26.41	26.08	26.21	23,026,156	+0.13(+0.49%)
Apr 25, 2007	26.29	26.30	25.72	26.08	23,239,436	-0.02(-0.08%)
Apr 24, 2007	25.23	26.23	25.23	26.10	67,092,132	+1.15(+4.62%)
Apr 23, 2007	25.03	25.03	24.85	24.95	44,074,364	+0.09(+0.34%)
Apr 20, 2007	24.92	25.12	24.81	24.86	21,726,092	+0.04(+0.17%)
Apr 19, 2007	24.81	24.97	24.42	24.82	43,715,052	+0.24(+0.98%)
Apr 18, 2007	24.71	24.89	24.46	24.58	32,690,950	-0.11(-0.43%)
Apr 17, 2007	24.93	24.97	24.64	24.69	22,746,706	-0.16(-0.66%)
Apr 16, 2007	24.98	25.13	24.82	24.85	14,331,482	-0.13(-0.51%)
Apr 13, 2007	24.99	25.21	24.89	24.98	14,907,499	+0.07(+0.29%)
Apr 12, 2007	24.89	24.92	24.62	24.91	12,279,848	+0.01(+0.06%)
Apr 11, 2007	24.92	25.11	24.84	24.89	21,203,352	+0.01(+0.03%)
Apr 10, 2007	24.73	24.89	24.67	24.89	16,124,899	+0.07(+0.29%)
Apr 09, 2007	24.77	24.91	24.71	24.81	19,829,374	+0.12(+0.49%)
Apr 05, 2007	24.60	24.76	24.41	24.69	16,532,606	+0.10(+0.40%)
Apr 04, 2007	24.65	24.69	24.42	24.59	17,113,264	+0.21(+0.87%)
Apr 03, 2007	24.53	24.78	24.34	24.38	24,478,372	-0.09(-0.38%)

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.