Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.42	28.71	28.22	28.54	6,432,253	+0.28(+1.01%)
Jun 28, 2007	28.42	28.73	28.22	28.25	7,526,415	-0.03(-0.10%)
Jun 27, 2007	28.15	28.28	27.82	28.28	8,704,382	+0.13(+0.47%)
Jun 26, 2007	28.58	28.51	28.02	28.15	11,442,455	-0.44(-1.53%)
Jun 25, 2007	28.71	28.84	28.39	28.59	7,693,064	-0.18(-0.63%)
Jun 22, 2007	29.23	29.23	28.64	28.77	6,172,766	-0.42(-1.43%)
Jun 21, 2007	29.17	29.23	28.55	29.19	7,662,159	+0.01(+0.05%)
Jun 20, 2007	29.73	29.80	29.06	29.17	8,443,309	-0.62(-2.08%)
Jun 19, 2007	29.21	29.93	29.01	29.80	8,068,978	+0.56(+1.92%)
Jun 18, 2007	29.59	29.65	29.22	29.23	5,537,765	-0.31(-1.04%)
Jun 15, 2007	29.25	29.54	29.24	29.54	10,048,482	+0.42(+1.46%)
Jun 14, 2007	28.92	29.42	28.91	29.12	7,561,202	+0.09(+0.33%)
Jun 13, 2007	28.58	29.06	28.58	29.02	6,570,424	+0.47(+1.64%)
Jun 12, 2007	28.66	29.04	28.53	28.55	8,033,940	-0.42(-1.46%)
Jun 11, 2007	29.19	29.23	28.74	28.98	7,390,587	-0.18(-0.60%)
Jun 08, 2007	29.11	29.39	28.62	29.15	8,711,558	+0.04(+0.15%)
Jun 07, 2007	29.84	30.03	29.08	29.11	10,505,458	-0.88(-2.92%)
Jun 06, 2007	30.20	30.16	29.66	29.99	8,121,475	-0.28(-0.94%)
Jun 05, 2007	30.32	30.54	30.00	30.27	10,222,435	-0.06(-0.19%)
Jun 04, 2007	30.38	30.50	30.04	30.33	7,321,485	-0.07(-0.24%)
Jun 01, 2007	29.94	30.43	29.85	30.40	12,707,017	+0.68(+2.29%)
May 31, 2007	29.15	29.96	28.90	29.72	17,988,018	+0.94(+3.25%)
May 30, 2007	28.53	28.97	28.37	28.79	9,708,855	+0.17(+0.59%)
May 29, 2007	28.79	28.93	28.52	28.62	9,144,203	-0.02(-0.08%)
May 25, 2007	29.01	29.01	28.37	28.64	8,780,016	-0.18(-0.63%)
May 24, 2007	28.74	29.08	28.70	28.82	18,893,456	+0.05(+0.18%)
May 23, 2007	28.53	29.09	28.47	28.77	12,586,463	+0.45(+1.57%)
May 22, 2007	28.82	29.04	28.23	28.33	9,535,222	-0.50(-1.72%)
May 21, 2007	28.63	29.17	28.36	28.82	15,809,211	+0.19(+0.66%)
May 18, 2007	28.57	28.77	28.45	28.63	11,276,628	+0.09(+0.31%)
May 17, 2007	28.85	28.89	28.39	28.55	16,743,265	-0.42(-1.44%)
May 16, 2007	29.30	29.39	28.68	28.96	18,289,172	-0.42(-1.42%)
May 15, 2007	29.62	29.76	29.30	29.38	10,073,734	-0.21(-0.72%)
May 14, 2007	30.03	30.18	29.40	29.59	8,370,034	-0.43(-1.44%)
May 11, 2007	29.99	30.16	29.81	30.02	5,236,923	+0.30(+1.01%)
May 10, 2007	30.39	30.33	29.59	29.72	7,397,184	-0.67(-2.21%)
May 09, 2007	30.42	30.70	30.07	30.39	7,168,797	-0.13(-0.43%)
May 08, 2007	30.40	30.58	30.28	30.53	6,779,381	-0.14(-0.45%)
May 07, 2007	30.83	30.94	30.58	30.66	7,131,789	+0.01(+0.05%)
May 04, 2007	30.73	30.93	30.36	30.65	12,759,156	+0.04(+0.12%)
May 03, 2007	30.65	30.93	30.31	30.61	15,056,323	+0.10(+0.31%)
May 02, 2007	30.17	30.54	29.90	30.52	24,673,776	+0.33(+1.09%)
May 01, 2007	30.34	30.47	29.88	30.19	10,316,234	-0.28(-0.91%)
Apr 30, 2007	31.02	31.04	30.42	30.47	7,092,819	-0.62(-2.00%)
Apr 27, 2007	31.29	31.46	30.79	31.09	9,908,192	-0.46(-1.46%)
Apr 26, 2007	31.61	31.78	30.98	31.55	16,574,808	-0.77(-2.37%)
Apr 25, 2007	32.15	32.46	31.97	32.32	5,957,171	+0.37(+1.17%)
Apr 24, 2007	32.21	32.31	31.75	31.94	5,670,614	-0.13(-0.41%)
Apr 23, 2007	32.16	32.28	31.91	32.08	5,363,741	-0.28(-0.86%)
Apr 20, 2007	32.43	32.68	32.27	32.35	8,889,605	+0.45(+1.42%)
Apr 19, 2007	32.15	32.15	31.42	31.90	10,634,835	-0.46(-1.42%)
Apr 18, 2007	32.73	33.03	32.29	32.36	8,748,111	-0.45(-1.38%)
Apr 17, 2007	32.88	33.06	32.67	32.81	9,310,057	-0.07(-0.20%)
Apr 16, 2007	32.69	32.96	32.56	32.88	11,221,523	+0.28(+0.87%)
Apr 13, 2007	32.04	32.71	31.80	32.59	10,965,786	+0.93(+2.93%)
Apr 12, 2007	31.55	31.70	31.37	31.67	5,070,699	+0.02(+0.07%)
Apr 11, 2007	32.15	32.27	31.42	31.64	7,478,338	-0.29(-0.89%)
Apr 10, 2007	32.15	32.28	31.84	31.93	5,754,698	+0.09(+0.30%)
Apr 09, 2007	31.83	32.08	31.71	31.83	6,318,718	-0.04(-0.14%)
Apr 05, 2007	31.75	32.08	31.75	31.88	6,862,439	+0.13(+0.41%)
Apr 04, 2007	31.66	32.00	31.43	31.75	9,527,704	+0.41(+1.31%)
Apr 03, 2007	30.93	31.48	30.76	31.34	7,951,219	+0.41(+1.32%)

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.