Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.68	29.09	28.50	28.56	110,431	-0.08(-0.28%)
Jun 28, 2007	29.50	29.56	28.53	28.64	136,808	-0.78(-2.65%)
Jun 27, 2007	28.55	29.82	27.97	29.42	282,390	+0.83(+2.90%)
Jun 26, 2007	28.78	28.79	28.11	28.59	178,714	+0.09(+0.32%)
Jun 25, 2007	27.62	29.06	27.51	28.50	317,208	+0.85(+3.07%)
Jun 22, 2007	28.29	28.71	27.33	27.65	701,371	-0.75(-2.64%)
Jun 21, 2007	29.27	29.27	28.38	28.40	329,898	-0.62(-2.14%)
Jun 20, 2007	29.69	30.15	29.02	29.02	144,500	-0.50(-1.69%)
Jun 19, 2007	28.78	30.15	28.58	29.52	309,800	+0.54(+1.86%)
Jun 18, 2007	30.05	30.15	28.97	28.98	182,000	-1.07(-3.56%)
Jun 15, 2007	30.68	30.68	29.70	30.05	422,900	-0.27(-0.89%)
Jun 14, 2007	29.60	30.39	29.05	30.32	222,600	+0.80(+2.71%)
Jun 13, 2007	27.94	29.75	27.85	29.52	191,800	+1.88(+6.80%)
Jun 12, 2007	27.98	28.25	27.63	27.64	181,800	-0.44(-1.57%)
Jun 11, 2007	28.31	28.40	27.92	28.08	198,289	-0.37(-1.30%)
Jun 08, 2007	28.27	28.60	28.00	28.45	184,010	+0.06(+0.21%)
Jun 07, 2007	28.91	29.33	28.31	28.39	186,558	-0.60(-2.07%)
Jun 06, 2007	29.72	30.01	28.86	28.99	166,198	-1.03(-3.43%)
Jun 05, 2007	30.25	31.00	29.97	30.02	290,731	-0.08(-0.27%)
Jun 04, 2007	30.96	31.00	30.06	30.10	208,552	-1.02(-3.28%)
Jun 01, 2007	30.59	31.41	30.49	31.12	263,620	+0.77(+2.54%)
May 31, 2007	30.22	32.00	30.01	30.35	986,523	+1.19(+4.08%)
May 30, 2007	28.53	29.35	28.49	29.16	272,888	+0.29(+1.00%)
May 29, 2007	27.05	28.95	26.91	28.87	411,439	+1.82(+6.73%)
May 25, 2007	26.70	27.20	26.41	27.05	179,303	+0.42(+1.58%)
May 24, 2007	26.63	26.96	26.36	26.63	104,636	-0.08(-0.30%)
May 23, 2007	26.47	27.01	26.15	26.71	208,828	+0.41(+1.56%)
May 22, 2007	26.10	26.46	26.01	26.30	68,245	+0.21(+0.80%)
May 21, 2007	24.81	26.44	24.35	26.09	201,639	+1.07(+4.28%)
May 18, 2007	25.48	25.48	24.98	25.02	133,421	-0.34(-1.34%)
May 17, 2007	25.12	25.65	25.12	25.36	93,696	+0.15(+0.60%)
May 16, 2007	25.41	25.65	24.92	25.21	228,648	-0.25(-0.98%)
May 15, 2007	25.47	25.96	25.22	25.46	126,077	+0.07(+0.28%)
May 14, 2007	25.48	25.82	25.10	25.39	73,322	-0.12(-0.47%)
May 11, 2007	25.61	26.24	25.27	25.51	73,537	-0.01(-0.04%)
May 10, 2007	26.58	26.58	25.34	25.52	90,884	-1.14(-4.28%)
May 09, 2007	26.35	26.70	26.04	26.66	93,653	+0.19(+0.72%)
May 08, 2007	25.42	26.48	25.42	26.47	101,791	+0.51(+1.96%)
May 07, 2007	25.78	26.15	25.69	25.96	106,722	+0.03(+0.12%)
May 04, 2007	25.71	26.02	25.65	25.93	147,916	+0.27(+1.05%)
May 03, 2007	25.38	25.72	25.25	25.66	165,830	+0.26(+1.02%)
May 02, 2007	25.60	25.94	25.36	25.40	133,349	-0.24(-0.94%)
May 01, 2007	25.90	26.02	25.52	25.64	418,948	-0.31(-1.19%)
Apr 30, 2007	26.42	26.59	25.90	25.95	125,962	-0.36(-1.37%)
Apr 27, 2007	25.38	26.95	25.38	26.31	369,042	+0.91(+3.58%)
Apr 26, 2007	25.63	25.76	25.36	25.40	82,600	-0.40(-1.55%)
Apr 25, 2007	25.86	26.24	25.76	25.80	68,118	+0.07(+0.27%)
Apr 24, 2007	26.13	26.13	25.71	25.73	63,624	-0.32(-1.23%)
Apr 23, 2007	26.26	26.68	26.01	26.05	69,437	-0.40(-1.51%)
Apr 20, 2007	27.05	27.11	26.03	26.45	170,050	-0.17(-0.64%)
Apr 19, 2007	26.56	26.76	26.06	26.62	128,419	-0.16(-0.60%)
Apr 18, 2007	27.21	27.30	26.75	26.78	105,836	-0.50(-1.83%)
Apr 17, 2007	27.48	27.59	27.20	27.28	126,183	-0.23(-0.84%)
Apr 16, 2007	27.11	27.51	26.80	27.51	197,337	+0.49(+1.81%)
Apr 13, 2007	26.15	27.10	26.00	27.02	169,986	+1.04(+4.00%)
Apr 12, 2007	25.61	27.08	25.61	25.98	218,904	+0.23(+0.89%)
Apr 11, 2007	25.72	26.34	25.52	25.75	122,873	+0.09(+0.35%)
Apr 10, 2007	26.37	26.37	25.56	25.66	106,368	-0.55(-2.10%)
Apr 09, 2007	25.88	26.41	25.54	26.21	114,057	+0.50(+1.94%)
Apr 05, 2007	25.68	26.00	25.47	25.71	61,419	-0.04(-0.16%)
Apr 04, 2007	25.80	26.00	25.62	25.75	192,874	-0.07(-0.29%)
Apr 03, 2007	26.33	26.51	25.75	25.82	245,001	-0.50(-1.92%)

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.