Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	27.19	27.51	26.94	27.17	180,264	+0.29(+1.08%)
Jun 28, 2007	26.54	27.24	26.51	26.88	173,104	+0.40(+1.51%)
Jun 27, 2007	26.00	26.57	25.73	26.48	102,394	+0.23(+0.88%)
Jun 26, 2007	26.30	26.46	25.92	26.25	176,603	+0.03(+0.11%)
Jun 25, 2007	26.03	26.81	26.03	26.22	230,033	-0.46(-1.72%)
Jun 22, 2007	27.00	27.14	26.42	26.68	326,983	-0.43(-1.59%)
Jun 21, 2007	27.05	27.39	26.90	27.11	175,277	-0.08(-0.29%)
Jun 20, 2007	27.63	27.82	27.14	27.19	159,800	-0.42(-1.52%)
Jun 19, 2007	27.75	27.75	27.24	27.61	147,800	-0.27(-0.97%)
Jun 18, 2007	27.92	28.12	27.78	27.88	131,800	-0.01(-0.04%)
Jun 15, 2007	28.31	28.31	27.80	27.89	214,200	+0.59(+2.16%)
Jun 14, 2007	26.80	27.45	26.80	27.30	255,300	+0.47(+1.75%)
Jun 13, 2007	27.01	27.17	26.62	26.83	179,800	-0.13(-0.48%)
Jun 12, 2007	27.19	27.44	26.74	26.96	141,300	-0.32(-1.17%)
Jun 11, 2007	27.65	27.65	27.13	27.28	145,221	-0.54(-1.94%)
Jun 08, 2007	27.11	27.94	27.05	27.82	91,228	+0.61(+2.24%)
Jun 07, 2007	27.73	27.89	27.10	27.21	196,257	-0.57(-2.05%)
Jun 06, 2007	28.00	28.35	27.75	27.78	177,907	-0.35(-1.24%)
Jun 05, 2007	28.32	28.59	27.96	28.13	164,138	-0.24(-0.85%)
Jun 04, 2007	28.00	28.50	28.00	28.37	166,712	+0.06(+0.21%)
Jun 01, 2007	27.46	28.70	27.46	28.31	392,861	+0.56(+2.02%)
May 31, 2007	27.87	28.49	27.45	27.75	309,882	-0.14(-0.50%)
May 30, 2007	27.66	28.27	27.37	27.89	396,314	+0.00(+0.00%)
May 29, 2007	27.70	28.57	27.41	27.89	369,401	+0.19(+0.69%)
May 25, 2007	27.71	28.23	27.36	27.70	354,919	+0.22(+0.80%)
May 24, 2007	28.30	28.61	27.26	27.48	193,412	-0.87(-3.07%)
May 23, 2007	28.05	29.10	28.05	28.35	243,666	-0.06(-0.21%)
May 22, 2007	28.09	28.69	28.03	28.41	191,015	+0.03(+0.11%)
May 21, 2007	28.08	28.42	27.59	28.38	251,882	-0.03(-0.11%)
May 18, 2007	27.99	28.41	27.60	28.41	154,973	+0.55(+1.97%)
May 17, 2007	28.30	28.41	27.53	27.86	145,104	-0.44(-1.55%)
May 16, 2007	28.04	28.34	27.50	28.30	169,625	+0.33(+1.18%)
May 15, 2007	28.43	29.18	27.93	27.97	171,573	-0.54(-1.89%)
May 14, 2007	29.25	29.29	28.39	28.51	216,295	-0.70(-2.40%)
May 11, 2007	28.85	29.41	28.81	29.21	81,463	+0.53(+1.85%)
May 10, 2007	29.71	29.71	28.68	28.68	238,975	-1.03(-3.47%)
May 09, 2007	29.04	29.91	29.00	29.71	369,864	+0.60(+2.06%)
May 08, 2007	28.93	29.29	28.75	29.11	325,768	+0.21(+0.73%)
May 07, 2007	28.15	28.98	28.15	28.90	459,456	+0.59(+2.08%)
May 04, 2007	27.30	28.36	27.30	28.31	404,254	+0.96(+3.51%)
May 03, 2007	27.75	27.99	26.95	27.35	325,669	-0.57(-2.04%)
May 02, 2007	27.21	27.92	27.16	27.92	355,800	+0.79(+2.91%)
May 01, 2007	27.14	27.70	27.00	27.13	523,943	+0.04(+0.15%)
Apr 30, 2007	29.22	29.40	26.87	27.09	1,000,151	-2.67(-8.97%)
Apr 27, 2007	30.00	30.18	29.71	29.76	195,733	-0.22(-0.73%)
Apr 26, 2007	29.01	30.16	29.00	29.98	422,349	+0.91(+3.13%)
Apr 25, 2007	29.06	29.59	28.65	29.07	661,137	+0.01(+0.03%)
Apr 24, 2007	31.76	31.98	26.88	29.06	2,678,252	-7.02(-19.46%)
Apr 23, 2007	36.06	36.42	35.81	36.08	192,952	+0.07(+0.19%)
Apr 20, 2007	35.50	36.09	35.02	36.01	323,194	+0.91(+2.59%)
Apr 19, 2007	34.82	35.58	34.59	35.10	122,718	+0.04(+0.11%)
Apr 18, 2007	35.29	35.33	34.68	35.06	184,370	-0.32(-0.90%)
Apr 17, 2007	35.83	35.91	35.00	35.38	172,894	-0.03(-0.08%)
Apr 16, 2007	35.01	35.91	35.01	35.41	161,181	+0.42(+1.20%)
Apr 13, 2007	34.46	34.99	34.30	34.99	132,197	+0.58(+1.69%)
Apr 12, 2007	34.06	34.44	33.81	34.41	82,143	+0.20(+0.58%)
Apr 11, 2007	34.14	34.49	33.80	34.21	272,210	-0.02(-0.06%)
Apr 10, 2007	34.19	34.49	34.03	34.23	252,679	+0.15(+0.44%)
Apr 09, 2007	34.18	34.59	33.80	34.08	125,570	-0.23(-0.67%)
Apr 05, 2007	33.84	34.40	33.81	34.31	84,449	+0.41(+1.21%)
Apr 04, 2007	33.67	34.33	33.51	33.90	137,032	+0.15(+0.44%)
Apr 03, 2007	33.80	33.85	33.50	33.75	154,804	-0.02(-0.06%)

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.