Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.35	26.48	25.97	26.09	741,859	-0.12(-0.46%)
Jun 28, 2007	25.96	26.42	25.74	26.21	931,827	+0.35(+1.35%)
Jun 27, 2007	24.84	26.10	24.81	25.86	923,662	+0.80(+3.19%)
Jun 26, 2007	25.08	25.39	24.75	25.06	1,028,211	+0.18(+0.72%)
Jun 25, 2007	24.60	25.42	24.15	24.88	1,276,880	-0.04(-0.16%)
Jun 22, 2007	25.41	26.00	24.42	24.92	1,386,836	-0.59(-2.31%)
Jun 21, 2007	25.27	25.62	24.85	25.51	968,309	+0.39(+1.55%)
Jun 20, 2007	25.66	25.90	25.02	25.12	851,100	-0.42(-1.64%)
Jun 19, 2007	25.75	25.95	25.29	25.54	878,100	-0.42(-1.62%)
Jun 18, 2007	26.17	26.35	25.47	25.96	867,400	+0.46(+1.80%)
Jun 15, 2007	26.15	26.15	24.95	25.50	1,644,300	-0.33(-1.28%)
Jun 14, 2007	26.81	26.99	25.63	25.83	1,634,400	-0.84(-3.15%)
Jun 13, 2007	26.75	26.98	26.51	26.67	579,900	+0.12(+0.45%)
Jun 12, 2007	26.85	26.98	26.30	26.55	893,000	-0.48(-1.78%)
Jun 11, 2007	26.85	27.24	26.61	27.03	904,299	+0.39(+1.46%)
Jun 08, 2007	25.75	26.74	25.56	26.64	1,025,915	+0.83(+3.22%)
Jun 07, 2007	27.20	27.32	25.24	25.81	1,827,716	-1.50(-5.49%)
Jun 06, 2007	26.69	27.68	26.65	27.31	1,918,702	+0.63(+2.36%)
Jun 05, 2007	29.06	29.22	26.25	26.68	3,391,384	-2.40(-8.27%)
Jun 04, 2007	28.98	29.40	28.66	29.08	2,096,541	+0.45(+1.59%)
Jun 01, 2007	28.31	28.75	28.23	28.63	1,088,570	+0.71(+2.53%)
May 31, 2007	27.89	28.37	27.71	27.92	868,910	+0.38(+1.39%)
May 30, 2007	27.01	27.60	26.61	27.54	690,726	+0.28(+1.02%)
May 29, 2007	27.60	28.12	27.00	27.26	973,581	-0.31(-1.12%)
May 25, 2007	27.25	27.70	27.19	27.57	833,037	+0.50(+1.85%)
May 24, 2007	28.22	28.31	26.83	27.07	1,190,842	-1.19(-4.21%)
May 23, 2007	29.22	29.28	28.20	28.26	781,394	-0.81(-2.79%)
May 22, 2007	28.16	29.37	28.02	29.07	1,109,920	+1.17(+4.19%)
May 21, 2007	27.50	28.50	27.50	27.90	1,151,948	-0.51(-1.80%)
May 18, 2007	28.13	28.61	27.83	28.41	615,616	+0.40(+1.43%)
May 17, 2007	28.11	28.30	27.69	28.01	396,866	-0.21(-0.74%)
May 16, 2007	27.96	28.30	27.72	28.22	368,057	+0.36(+1.29%)
May 15, 2007	28.07	28.59	27.70	27.86	770,514	-0.18(-0.64%)
May 14, 2007	28.71	29.00	27.61	28.04	1,036,616	-0.75(-2.61%)
May 11, 2007	28.35	28.99	28.35	28.79	509,958	+0.44(+1.55%)
May 10, 2007	28.25	29.16	27.98	28.35	954,275	-0.12(-0.42%)
May 09, 2007	27.35	28.62	27.35	28.47	786,363	+0.86(+3.11%)
May 08, 2007	27.33	27.78	26.60	27.61	655,907	+0.19(+0.69%)
May 07, 2007	27.90	28.80	27.33	27.42	776,046	-0.41(-1.47%)
May 04, 2007	27.46	27.96	27.26	27.83	826,029	+0.84(+3.11%)
May 03, 2007	25.60	27.29	25.52	26.99	1,448,683	+1.17(+4.53%)
May 02, 2007	25.07	25.86	25.00	25.82	1,217,541	+1.66(+6.87%)
May 01, 2007	24.52	25.10	23.52	24.16	1,987,061	+0.73(+3.12%)
Apr 30, 2007	25.71	25.74	23.12	23.43	3,696,702	-3.33(-12.44%)
Apr 27, 2007	27.20	27.27	26.26	26.76	950,634	-0.23(-0.85%)
Apr 26, 2007	26.54	27.24	26.26	26.99	588,544	+0.51(+1.93%)
Apr 25, 2007	27.65	27.68	26.08	26.48	1,411,888	-0.82(-3.00%)
Apr 24, 2007	27.63	27.73	27.11	27.30	1,048,128	-0.05(-0.18%)
Apr 23, 2007	27.84	28.80	27.00	27.35	1,419,287	+0.30(+1.11%)
Apr 20, 2007	27.73	27.74	26.72	27.05	510,251	-0.11(-0.41%)
Apr 19, 2007	27.22	27.65	26.78	27.16	568,570	-0.28(-1.02%)
Apr 18, 2007	26.56	27.77	26.56	27.44	960,657	+0.71(+2.66%)
Apr 17, 2007	27.50	27.50	26.51	26.73	691,684	-0.62(-2.27%)
Apr 16, 2007	26.90	27.58	26.85	27.35	1,058,847	+1.31(+5.03%)
Apr 13, 2007	26.32	26.33	25.65	26.04	665,306	-0.16(-0.61%)
Apr 12, 2007	25.97	26.35	25.60	26.20	572,559	+0.06(+0.23%)
Apr 11, 2007	26.73	26.75	25.70	26.14	684,304	-0.44(-1.66%)
Apr 10, 2007	26.98	28.21	26.32	26.58	1,255,398	+0.31(+1.18%)
Apr 09, 2007	27.15	27.32	26.25	26.27	592,825	-0.68(-2.52%)
Apr 05, 2007	26.30	27.00	26.28	26.95	607,422	+0.48(+1.81%)
Apr 04, 2007	26.81	27.07	26.07	26.47	1,068,624	+0.24(+0.91%)
Apr 03, 2007	26.05	26.68	25.83	26.23	1,069,521	+0.28(+1.08%)

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.