Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.77	26.13	25.63	25.93	2,187,747	+0.16(+0.62%)
Jun 28, 2007	26.01	26.17	25.74	25.77	1,689,854	-0.25(-0.96%)
Jun 27, 2007	25.60	26.02	25.51	26.02	2,832,180	+0.30(+1.15%)
Jun 26, 2007	25.92	26.19	25.72	25.72	3,341,073	+0.08(+0.31%)
Jun 25, 2007	25.63	25.89	25.55	25.64	3,070,180	-0.02(-0.06%)
Jun 22, 2007	25.81	25.85	25.51	25.66	2,779,627	-0.25(-0.96%)
Jun 21, 2007	25.80	26.07	25.60	25.90	1,845,586	+0.11(+0.43%)
Jun 20, 2007	26.46	26.53	25.78	25.79	1,975,267	-0.64(-2.42%)
Jun 19, 2007	26.35	26.51	26.22	26.43	2,989,271	-0.05(-0.18%)
Jun 18, 2007	26.70	26.75	26.36	26.48	2,443,516	-0.20(-0.73%)
Jun 15, 2007	26.71	26.93	26.62	26.68	5,233,163	+0.24(+0.90%)
Jun 14, 2007	26.50	26.69	26.33	26.44	2,928,590	-0.06(-0.24%)
Jun 13, 2007	26.11	26.53	26.08	26.50	3,876,809	+0.58(+2.22%)
Jun 12, 2007	26.24	26.24	25.82	25.93	3,601,757	-0.32(-1.23%)
Jun 11, 2007	26.02	26.43	25.97	26.25	2,523,291	+0.23(+0.87%)
Jun 08, 2007	25.89	26.16	25.74	26.02	4,067,360	+0.13(+0.51%)
Jun 07, 2007	26.63	26.66	25.86	25.89	3,637,887	-0.83(-3.11%)
Jun 06, 2007	26.98	26.99	26.51	26.72	2,520,455	-0.26(-0.98%)
Jun 05, 2007	27.31	27.40	26.95	26.98	2,570,172	-0.45(-1.64%)
Jun 04, 2007	27.58	27.72	27.25	27.43	2,621,398	-0.48(-1.72%)
Jun 01, 2007	28.15	28.17	27.82	27.91	3,711,950	-0.16(-0.57%)
May 31, 2007	27.72	28.09	27.56	28.07	4,720,490	+0.33(+1.18%)
May 30, 2007	27.51	27.75	27.40	27.75	3,253,181	+0.17(+0.61%)
May 29, 2007	27.64	27.85	27.51	27.58	2,390,500	+0.12(+0.44%)
May 25, 2007	27.66	27.90	27.26	27.45	2,978,441	-0.21(-0.75%)
May 24, 2007	28.29	28.44	27.65	27.66	4,306,116	-0.67(-2.35%)
May 23, 2007	28.52	28.75	28.29	28.33	2,859,402	-0.19(-0.65%)
May 22, 2007	28.60	28.89	28.49	28.51	3,890,042	-0.09(-0.31%)
May 21, 2007	28.64	28.73	28.54	28.60	2,393,043	-0.20(-0.68%)
May 18, 2007	28.93	28.96	28.67	28.80	2,444,650	-0.10(-0.33%)
May 17, 2007	29.06	29.09	28.79	28.89	2,550,248	-0.16(-0.56%)
May 16, 2007	28.75	29.09	28.71	29.06	3,014,792	+0.31(+1.09%)
May 15, 2007	28.74	29.07	28.70	28.75	2,280,754	+0.05(+0.17%)
May 14, 2007	28.76	28.81	28.59	28.70	1,937,648	-0.06(-0.22%)
May 11, 2007	28.67	28.94	28.57	28.76	2,379,368	+0.34(+1.21%)
May 10, 2007	28.59	28.82	28.36	28.42	2,663,936	-0.39(-1.34%)
May 09, 2007	28.78	28.87	28.70	28.80	1,744,072	+0.06(+0.22%)
May 08, 2007	28.72	28.94	28.63	28.74	1,936,703	-0.06(-0.20%)
May 07, 2007	28.58	28.88	28.58	28.80	2,667,338	+0.28(+0.98%)
May 04, 2007	28.52	28.70	28.37	28.52	2,609,114	+0.03(+0.09%)
May 03, 2007	28.46	28.50	28.28	28.49	2,748,058	+0.00(+0.00%)
May 02, 2007	28.18	28.54	28.17	28.49	3,297,783	+0.31(+1.09%)
May 01, 2007	27.84	28.24	27.84	28.18	3,238,047	+0.38(+1.35%)
Apr 30, 2007	27.70	28.01	27.67	27.81	6,989,145	+0.11(+0.38%)
Apr 27, 2007	27.53	27.78	27.53	27.70	4,425,022	+0.05(+0.19%)
Apr 26, 2007	27.65	27.86	27.56	27.65	4,533,908	-0.03(-0.11%)
Apr 25, 2007	27.78	27.97	27.65	27.68	2,356,747	-0.06(-0.23%)
Apr 24, 2007	27.21	28.35	27.13	27.75	6,542,065	+0.67(+2.48%)
Apr 23, 2007	26.56	27.10	26.56	27.07	3,515,161	+0.52(+1.95%)
Apr 20, 2007	26.77	26.93	26.31	26.56	5,660,202	-0.16(-0.61%)
Apr 19, 2007	26.98	27.03	26.68	26.72	2,198,522	-0.25(-0.92%)
Apr 18, 2007	26.83	27.02	26.74	26.97	1,956,741	+0.04(+0.16%)
Apr 17, 2007	26.73	26.93	26.70	26.93	2,302,113	+0.16(+0.61%)
Apr 16, 2007	26.81	26.86	26.63	26.76	2,037,272	-0.01(-0.04%)
Apr 13, 2007	26.71	26.78	26.59	26.77	1,646,150	+0.07(+0.28%)
Apr 12, 2007	26.98	26.98	26.51	26.70	1,949,558	-0.10(-0.36%)
Apr 11, 2007	26.89	26.97	26.60	26.79	2,580,191	-0.10(-0.37%)
Apr 10, 2007	26.50	26.91	26.49	26.89	2,745,789	+0.36(+1.36%)
Apr 09, 2007	26.67	26.81	26.45	26.53	3,075,284	-0.17(-0.63%)
Apr 05, 2007	26.72	26.82	26.53	26.70	2,685,108	-0.02(-0.08%)
Apr 04, 2007	26.81	26.97	26.59	26.72	3,294,380	-0.21(-0.77%)
Apr 03, 2007	26.96	27.04	26.80	26.93	2,795,885	-0.01(-0.02%)

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.