Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.41	30.93	30.10	30.49	18,610,800	+0.18(+0.61%)
Jun 28, 2007	30.22	30.92	30.25	30.31	23,446,796	+0.09(+0.30%)
Jun 27, 2007	28.47	30.34	28.11	30.22	42,522,724	+1.37(+4.76%)
Jun 26, 2007	30.17	30.18	28.45	28.84	31,665,668	-1.07(-3.58%)
Jun 25, 2007	30.28	30.56	29.83	29.92	16,329,277	-0.59(-1.93%)
Jun 22, 2007	30.52	30.83	30.24	30.50	19,611,112	-0.17(-0.54%)
Jun 21, 2007	29.94	30.72	29.46	30.67	23,019,526	+0.73(+2.45%)
Jun 20, 2007	30.88	30.89	29.88	29.94	18,763,164	-0.57(-1.87%)
Jun 19, 2007	30.18	30.85	30.05	30.51	23,092,666	-0.24(-0.79%)
Jun 18, 2007	31.41	31.48	30.67	30.75	18,530,136	-0.33(-1.07%)
Jun 15, 2007	31.19	31.26	30.84	31.08	29,321,162	+0.28(+0.92%)
Jun 14, 2007	30.20	31.25	30.20	30.80	30,317,102	+0.70(+2.32%)
Jun 13, 2007	29.33	30.58	29.24	30.10	44,702,420	+1.02(+3.52%)
Jun 12, 2007	28.25	29.40	28.17	29.08	43,679,052	+0.56(+1.98%)
Jun 11, 2007	27.97	29.01	27.72	28.51	28,145,340	+0.46(+1.65%)
Jun 08, 2007	27.17	28.09	26.69	28.05	32,371,678	+0.60(+2.20%)
Jun 07, 2007	27.98	28.53	27.36	27.45	26,864,018	-0.59(-2.09%)
Jun 06, 2007	28.61	28.63	27.70	28.03	23,037,382	-0.75(-2.62%)
Jun 05, 2007	29.09	29.13	28.38	28.79	22,473,342	-0.41(-1.41%)
Jun 04, 2007	29.20	29.36	28.75	29.20	18,774,870	-0.07(-0.25%)
Jun 01, 2007	29.11	29.46	28.93	29.27	24,353,376	+0.29(+1.02%)
May 31, 2007	28.98	29.05	28.72	28.98	23,598,106	+0.34(+1.20%)
May 30, 2007	27.61	28.69	27.42	28.63	30,662,816	+0.71(+2.54%)
May 29, 2007	27.52	28.05	27.43	27.92	27,812,284	+0.45(+1.65%)
May 25, 2007	26.88	27.52	26.79	27.47	19,583,874	+0.85(+3.21%)
May 24, 2007	26.89	27.45	26.33	26.62	30,081,866	-0.54(-1.98%)
May 23, 2007	26.35	27.70	26.34	27.15	47,349,684	+0.88(+3.36%)
May 22, 2007	26.75	26.93	26.22	26.27	19,106,462	-0.38(-1.42%)
May 21, 2007	26.27	26.97	26.25	26.65	27,680,164	+0.45(+1.73%)
May 18, 2007	26.07	26.41	25.78	26.20	24,572,500	+0.08(+0.30%)
May 17, 2007	25.77	26.31	25.44	26.12	33,265,880	-0.13(-0.49%)
May 16, 2007	26.36	26.52	25.96	26.25	24,911,136	-0.25(-0.94%)
May 15, 2007	26.45	26.90	26.38	26.50	20,158,396	+0.11(+0.42%)
May 14, 2007	27.06	27.10	25.77	26.39	28,082,706	-0.46(-1.71%)
May 11, 2007	26.40	26.88	26.33	26.85	23,530,806	+0.70(+2.66%)
May 10, 2007	26.49	26.77	26.05	26.15	25,012,240	-0.73(-2.70%)
May 09, 2007	26.37	26.97	26.30	26.88	22,723,840	+0.54(+2.05%)
May 08, 2007	26.51	26.42	25.96	26.34	19,778,348	-0.23(-0.86%)
May 07, 2007	26.58	27.05	26.54	26.57	20,775,506	+0.19(+0.73%)
May 04, 2007	26.33	26.49	26.16	26.37	24,951,142	+0.34(+1.32%)
May 03, 2007	25.44	26.12	25.11	26.03	22,956,564	+0.75(+2.96%)
May 02, 2007	24.69	25.48	24.67	25.28	21,757,340	+0.48(+1.94%)
May 01, 2007	24.67	24.89	24.44	24.80	21,472,510	+0.07(+0.30%)
Apr 30, 2007	25.04	25.30	24.65	24.73	24,150,794	-0.31(-1.25%)
Apr 27, 2007	25.00	25.18	24.86	25.04	19,122,748	-0.17(-0.66%)
Apr 26, 2007	25.67	25.68	25.16	25.21	34,327,100	-0.57(-2.20%)
Apr 25, 2007	26.02	26.05	25.04	25.77	33,066,690	+0.24(+0.92%)
Apr 24, 2007	26.00	26.11	25.19	25.54	35,488,084	-0.37(-1.42%)
Apr 23, 2007	25.82	26.30	25.78	25.91	24,417,950	+0.13(+0.50%)
Apr 20, 2007	25.99	25.99	25.64	25.78	23,171,934	+0.32(+1.26%)
Apr 19, 2007	25.47	25.60	25.13	25.46	29,180,876	-0.37(-1.44%)
Apr 18, 2007	25.84	26.39	25.79	25.83	35,389,692	-0.44(-1.67%)
Apr 17, 2007	26.08	26.51	26.05	26.27	27,244,490	+0.08(+0.32%)
Apr 16, 2007	26.05	26.30	25.84	26.18	32,228,474	-0.02(-0.08%)
Apr 13, 2007	25.88	26.27	25.63	26.20	30,175,034	+0.49(+1.89%)
Apr 12, 2007	25.66	25.83	25.37	25.72	32,861,698	-0.03(-0.11%)
Apr 11, 2007	26.18	26.27	25.59	25.75	52,625,356	-0.20(-0.75%)
Apr 10, 2007	25.68	26.13	25.62	25.94	53,506,168	+0.54(+2.15%)
Apr 09, 2007	25.07	25.50	25.04	25.40	24,229,808	+0.52(+2.09%)
Apr 05, 2007	24.89	25.22	24.79	24.88	28,121,234	-0.01(-0.04%)
Apr 04, 2007	24.85	24.99	24.50	24.89	34,366,044	+0.07(+0.30%)
Apr 03, 2007	24.78	25.07	24.67	24.82	31,217,526	+0.25(+1.00%)

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.