Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.80	30.34	29.60	29.78	483,671	-0.14(-0.46%)
Jun 28, 2007	30.73	30.87	29.70	29.92	574,107	-0.93(-3.00%)
Jun 27, 2007	30.79	30.94	30.18	30.84	305,326	-0.08(-0.25%)
Jun 26, 2007	31.25	31.53	30.69	30.92	446,621	-0.24(-0.78%)
Jun 25, 2007	31.32	31.35	31.06	31.16	229,373	-0.15(-0.49%)
Jun 22, 2007	31.11	31.73	30.76	31.32	1,196,380	+0.20(+0.65%)
Jun 21, 2007	31.17	31.39	31.00	31.11	167,062	+0.01(+0.02%)
Jun 20, 2007	31.57	31.58	30.95	31.11	142,305	-0.37(-1.19%)
Jun 19, 2007	31.65	31.87	31.30	31.48	210,680	-0.17(-0.53%)
Jun 18, 2007	31.82	32.06	31.56	31.65	208,490	-0.11(-0.36%)
Jun 15, 2007	32.33	32.46	31.57	31.76	276,023	-0.42(-1.29%)
Jun 14, 2007	32.13	32.45	32.02	32.18	186,092	-0.01(-0.04%)
Jun 13, 2007	32.01	32.42	32.01	32.19	673,806	+0.39(+1.23%)
Jun 12, 2007	32.69	32.69	31.80	31.80	429,107	-0.97(-2.97%)
Jun 11, 2007	33.12	33.12	32.67	32.77	430,622	-0.28(-0.84%)
Jun 08, 2007	33.25	33.40	32.96	33.05	186,092	-0.20(-0.61%)
Jun 07, 2007	33.49	33.49	31.33	33.25	343,218	-0.15(-0.44%)
Jun 06, 2007	33.81	33.83	33.29	33.40	170,430	-0.41(-1.21%)
Jun 05, 2007	34.13	34.13	33.77	33.81	153,757	-0.03(-0.09%)
Jun 04, 2007	33.67	34.02	33.23	33.84	255,645	+0.17(+0.49%)
Jun 01, 2007	33.28	34.12	33.21	33.67	234,594	+0.40(+1.21%)
May 31, 2007	32.33	33.64	32.31	33.27	1,344,244	+0.87(+2.68%)
May 30, 2007	32.39	32.44	32.07	32.40	247,730	+0.04(+0.13%)
May 29, 2007	32.24	32.54	32.07	32.36	148,705	+0.12(+0.37%)
May 25, 2007	32.24	32.42	32.02	32.24	116,202	+0.00(+0.00%)
May 24, 2007	32.39	32.44	32.10	32.24	126,307	-0.11(-0.35%)
May 23, 2007	32.06	32.64	32.05	32.36	188,786	+0.29(+0.91%)
May 22, 2007	32.12	32.13	32.00	32.06	776,030	+0.01(+0.04%)
May 21, 2007	32.06	32.10	31.57	32.05	93,635	-0.01(-0.04%)
May 18, 2007	32.01	32.18	32.01	32.06	150,221	+0.08(+0.24%)
May 17, 2007	32.06	32.06	31.33	31.99	564,508	-0.16(-0.50%)
May 16, 2007	32.27	32.42	32.02	32.15	84,541	-0.07(-0.20%)
May 15, 2007	32.25	32.33	32.20	32.21	164,199	+0.00(+0.00%)
May 14, 2007	32.24	32.42	32.08	32.21	110,981	+0.12(+0.37%)
May 11, 2007	32.18	32.27	31.98	32.09	158,304	+0.09(+0.28%)
May 10, 2007	32.24	32.31	31.41	32.01	170,430	-0.30(-0.92%)
May 09, 2007	32.07	32.87	32.07	32.30	313,578	+0.24(+0.74%)
May 08, 2007	32.06	32.12	31.98	32.06	217,079	+0.01(+0.04%)
May 07, 2007	31.93	32.12	31.89	32.05	312,231	+0.09(+0.28%)
May 04, 2007	31.98	32.25	31.96	31.96	196,196	-0.02(-0.06%)
May 03, 2007	31.20	32.32	31.17	31.98	1,085,398	+1.45(+4.75%)
May 02, 2007	30.30	30.56	30.30	30.53	223,479	+0.26(+0.84%)
May 01, 2007	30.31	30.37	30.02	30.28	162,515	-0.01(-0.02%)
Apr 30, 2007	30.56	30.58	30.19	30.28	128,664	-0.24(-0.78%)
Apr 27, 2007	30.43	30.52	30.40	30.52	66,690	+0.02(+0.06%)
Apr 26, 2007	30.43	30.59	30.41	30.50	104,413	+0.00(+0.00%)
Apr 25, 2007	30.59	30.63	30.40	30.50	76,121	+0.01(+0.04%)
Apr 24, 2007	30.53	30.64	30.46	30.49	55,238	-0.03(-0.10%)
Apr 23, 2007	30.49	30.58	30.49	30.52	36,881	+0.09(+0.29%)
Apr 20, 2007	30.41	30.46	30.23	30.43	96,161	+0.02(+0.08%)
Apr 19, 2007	30.22	30.56	30.20	30.41	237,457	+0.12(+0.39%)
Apr 18, 2007	30.44	30.44	30.17	30.29	178,177	-0.06(-0.20%)
Apr 17, 2007	30.48	30.65	30.35	30.35	165,883	-0.13(-0.43%)
Apr 16, 2007	30.68	30.68	30.21	30.48	131,190	-0.23(-0.73%)
Apr 13, 2007	29.99	30.70	29.94	30.70	97,509	+0.81(+2.70%)
Apr 12, 2007	30.23	30.39	29.72	29.90	173,124	-0.33(-1.08%)
Apr 11, 2007	30.31	30.41	30.03	30.22	653,260	-0.05(-0.18%)
Apr 10, 2007	30.33	30.33	30.22	30.28	245,372	-0.05(-0.18%)
Apr 09, 2007	30.44	30.50	30.31	30.33	182,555	-0.12(-0.39%)
Apr 05, 2007	30.62	31.02	30.31	30.45	335,303	-0.28(-0.91%)
Apr 04, 2007	30.43	30.82	30.19	30.73	508,428	+0.29(+0.96%)
Apr 03, 2007	30.14	30.65	30.05	30.44	524,595	+0.22(+0.73%)

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.