Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.63	32.79	32.21	32.43	961,067	-0.16(-0.48%)
Jun 28, 2007	32.50	32.67	32.36	32.58	571,317	+0.01(+0.02%)
Jun 27, 2007	32.17	32.60	32.13	32.58	575,447	+0.25(+0.77%)
Jun 26, 2007	32.54	32.64	32.25	32.33	803,515	-0.01(-0.02%)
Jun 25, 2007	32.30	32.77	32.25	32.33	805,810	+0.06(+0.18%)
Jun 22, 2007	32.77	32.77	32.16	32.28	1,214,221	-0.52(-1.59%)
Jun 21, 2007	32.49	32.81	32.30	32.80	680,380	+0.31(+0.95%)
Jun 20, 2007	32.75	32.94	32.49	32.49	503,401	-0.20(-0.62%)
Jun 19, 2007	32.52	32.77	32.36	32.69	478,927	+0.08(+0.26%)
Jun 18, 2007	32.70	32.76	32.48	32.61	591,661	+0.01(+0.02%)
Jun 15, 2007	32.84	32.93	32.39	32.60	1,181,946	-0.01(-0.04%)
Jun 14, 2007	32.77	32.96	32.53	32.62	745,695	-0.12(-0.38%)
Jun 13, 2007	32.43	32.74	32.31	32.74	859,653	+0.46(+1.42%)
Jun 12, 2007	32.51	32.82	32.22	32.28	948,983	-0.30(-0.92%)
Jun 11, 2007	32.15	32.78	32.15	32.58	533,535	+0.01(+0.02%)
Jun 08, 2007	32.09	32.60	31.99	32.58	667,225	+0.48(+1.51%)
Jun 07, 2007	32.50	32.51	32.09	32.09	942,865	-0.43(-1.33%)
Jun 06, 2007	32.81	32.81	32.47	32.52	611,088	-0.53(-1.60%)
Jun 05, 2007	33.62	33.73	32.90	33.05	641,680	-0.57(-1.69%)
Jun 04, 2007	33.11	33.64	33.05	33.62	651,317	+0.35(+1.06%)
Jun 01, 2007	33.67	33.77	32.99	33.27	1,051,163	-0.28(-0.84%)
May 31, 2007	33.16	33.64	33.16	33.55	986,000	+0.02(+0.06%)
May 30, 2007	33.06	33.59	32.84	33.53	1,295,904	+0.33(+1.00%)
May 29, 2007	32.74	33.45	32.74	33.20	904,012	+0.53(+1.62%)
May 25, 2007	32.59	32.69	32.40	32.67	440,228	+0.24(+0.75%)
May 24, 2007	32.69	32.86	32.38	32.43	662,177	-0.26(-0.80%)
May 23, 2007	33.13	33.29	32.62	32.69	825,542	-0.42(-1.28%)
May 22, 2007	32.84	33.30	32.83	33.11	767,569	+0.18(+0.56%)
May 21, 2007	32.69	32.98	32.62	32.93	599,615	+0.20(+0.60%)
May 18, 2007	32.58	32.73	32.51	32.73	733,611	+0.22(+0.66%)
May 17, 2007	32.36	32.60	32.28	32.52	621,336	+0.10(+0.30%)
May 16, 2007	32.23	32.43	32.11	32.42	607,569	+0.26(+0.79%)
May 15, 2007	32.23	32.54	32.13	32.16	872,043	-0.05(-0.16%)
May 14, 2007	32.36	32.36	32.07	32.22	689,864	-0.07(-0.22%)
May 11, 2007	32.27	32.36	32.10	32.29	596,556	+0.06(+0.18%)
May 10, 2007	32.39	32.40	32.16	32.23	631,279	-0.31(-0.96%)
May 09, 2007	32.16	32.60	32.08	32.54	553,267	+0.25(+0.77%)
May 08, 2007	32.27	32.33	32.08	32.30	499,118	-0.03(-0.10%)
May 07, 2007	32.21	32.39	32.10	32.33	852,310	+0.12(+0.37%)
May 04, 2007	32.45	32.64	31.96	32.21	1,580,262	-0.39(-1.20%)
May 03, 2007	32.55	32.61	32.43	32.60	555,868	-0.01(-0.02%)
May 02, 2007	32.41	32.62	32.36	32.61	602,980	+0.18(+0.56%)
May 01, 2007	32.30	32.46	32.03	32.43	812,234	+0.12(+0.38%)
Apr 30, 2007	32.71	32.79	32.28	32.30	659,883	-0.36(-1.10%)
Apr 27, 2007	32.85	32.89	32.61	32.66	376,901	-0.22(-0.68%)
Apr 26, 2007	32.79	32.91	32.60	32.88	432,885	+0.00(+0.00%)
Apr 25, 2007	33.21	33.75	32.56	32.88	769,863	+0.27(+0.84%)
Apr 24, 2007	32.63	32.75	32.34	32.61	895,140	-0.03(-0.08%)
Apr 23, 2007	32.62	32.77	32.56	32.64	738,965	+0.04(+0.12%)
Apr 20, 2007	32.65	32.65	32.24	32.60	1,302,175	+0.27(+0.85%)
Apr 19, 2007	33.23	33.54	31.64	32.32	709,902	-0.29(-0.90%)
Apr 18, 2007	32.56	32.70	32.29	32.62	574,376	+0.06(+0.18%)
Apr 17, 2007	32.69	32.69	32.43	32.56	381,184	-0.13(-0.40%)
Apr 16, 2007	32.28	32.73	32.25	32.69	541,030	+0.56(+1.73%)
Apr 13, 2007	32.17	32.20	31.99	32.13	659,118	-0.07(-0.20%)
Apr 12, 2007	32.08	32.24	31.92	32.20	610,017	+0.12(+0.37%)
Apr 11, 2007	32.52	32.52	32.05	32.08	521,907	-0.49(-1.51%)
Apr 10, 2007	32.46	32.60	32.41	32.57	316,021	+0.01(+0.02%)
Apr 09, 2007	32.54	32.69	32.28	32.56	471,891	+0.12(+0.38%)
Apr 05, 2007	32.48	32.48	32.35	32.44	387,302	-0.04(-0.12%)
Apr 04, 2007	32.68	32.85	32.30	32.48	618,583	-0.14(-0.42%)
Apr 03, 2007	32.34	32.69	32.34	32.62	506,002	+0.39(+1.22%)

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.