Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.80	29.62	28.77	29.29	3,913,668	+0.60(+2.11%)
Jun 28, 2007	28.83	28.86	28.59	28.68	2,697,907	-0.30(-1.02%)
Jun 27, 2007	28.51	29.01	28.17	28.98	2,577,839	+0.55(+1.92%)
Jun 26, 2007	28.61	28.81	28.35	28.43	2,545,093	+0.03(+0.10%)
Jun 25, 2007	28.35	28.65	28.24	28.40	2,163,942	+0.09(+0.33%)
Jun 22, 2007	28.54	28.77	28.25	28.31	2,635,534	-0.40(-1.38%)
Jun 21, 2007	28.55	28.81	28.30	28.71	1,266,439	+0.15(+0.54%)
Jun 20, 2007	28.86	29.07	28.55	28.55	1,833,257	-0.23(-0.80%)
Jun 19, 2007	28.61	28.81	28.48	28.79	1,498,260	+0.00(+0.00%)
Jun 18, 2007	28.87	29.09	28.74	28.79	1,139,873	-0.07(-0.23%)
Jun 15, 2007	29.05	29.18	28.79	28.85	2,075,993	+0.18(+0.62%)
Jun 14, 2007	28.50	28.82	28.50	28.67	1,205,885	+0.11(+0.39%)
Jun 13, 2007	28.29	28.56	28.13	28.56	1,336,349	+0.49(+1.75%)
Jun 12, 2007	28.55	28.57	28.07	28.07	2,203,079	-0.48(-1.70%)
Jun 11, 2007	28.45	28.63	28.24	28.55	1,762,307	-0.00(-0.01%)
Jun 08, 2007	28.40	28.60	28.15	28.56	1,598,577	+0.17(+0.58%)
Jun 07, 2007	28.97	29.15	28.39	28.39	2,885,807	-0.76(-2.61%)
Jun 06, 2007	29.38	29.38	29.05	29.15	2,963,774	-0.22(-0.76%)
Jun 05, 2007	29.19	29.43	29.15	29.38	1,890,172	+0.05(+0.18%)
Jun 04, 2007	29.39	29.40	29.06	29.32	2,729,874	-0.06(-0.21%)
Jun 01, 2007	29.32	29.63	29.22	29.39	2,193,983	+0.07(+0.24%)
May 31, 2007	29.63	29.66	29.30	29.32	2,462,968	-0.32(-1.06%)
May 30, 2007	29.40	29.64	29.05	29.63	2,773,241	+0.23(+0.80%)
May 29, 2007	29.63	29.70	29.28	29.40	1,879,257	-0.27(-0.92%)
May 25, 2007	29.50	29.72	29.46	29.67	1,799,471	+0.21(+0.72%)
May 24, 2007	29.58	29.72	29.35	29.46	3,735,904	-0.31(-1.03%)
May 23, 2007	29.97	30.24	29.74	29.77	1,970,738	-0.20(-0.67%)
May 22, 2007	29.87	30.04	29.77	29.97	2,186,706	-0.03(-0.12%)
May 21, 2007	29.66	30.14	29.47	30.00	4,905,363	+0.06(+0.21%)
May 18, 2007	29.25	30.32	29.09	29.94	6,058,792	+0.89(+3.06%)
May 17, 2007	28.82	29.13	28.82	29.05	1,945,788	+0.19(+0.65%)
May 16, 2007	28.78	28.91	28.59	28.86	1,824,368	+0.13(+0.44%)
May 15, 2007	28.77	29.09	28.66	28.74	1,674,984	+0.07(+0.26%)
May 14, 2007	28.72	28.93	28.59	28.66	1,631,286	-0.06(-0.20%)
May 11, 2007	28.68	28.80	28.51	28.72	2,110,298	+0.12(+0.40%)
May 10, 2007	29.29	28.99	28.51	28.60	2,130,996	-0.49(-1.69%)
May 09, 2007	28.76	29.10	28.74	29.10	1,830,398	+0.30(+1.03%)
May 08, 2007	28.92	28.93	28.64	28.80	1,723,323	-0.37(-1.25%)
May 07, 2007	28.86	29.19	28.80	29.17	1,689,538	+0.38(+1.34%)
May 04, 2007	28.85	28.90	28.57	28.78	1,496,700	-0.08(-0.29%)
May 03, 2007	28.48	28.87	28.45	28.87	2,512,123	+0.38(+1.35%)
May 02, 2007	28.15	28.65	28.15	28.48	1,769,082	+0.29(+1.04%)
May 01, 2007	28.32	28.36	28.04	28.19	2,365,249	-0.13(-0.45%)
Apr 30, 2007	28.75	28.77	28.31	28.32	3,195,595	-0.43(-1.51%)
Apr 27, 2007	28.63	28.77	28.32	28.75	1,892,412	+0.12(+0.43%)
Apr 26, 2007	28.71	28.83	28.51	28.63	1,906,025	-0.22(-0.77%)
Apr 25, 2007	28.59	28.89	28.59	28.85	2,129,010	+0.29(+1.01%)
Apr 24, 2007	28.79	28.90	28.41	28.56	2,590,053	-0.30(-1.05%)
Apr 23, 2007	28.82	29.03	28.77	28.87	2,910,756	-0.09(-0.31%)
Apr 20, 2007	29.08	29.08	28.75	28.95	4,661,644	-0.10(-0.33%)
Apr 19, 2007	27.52	29.20	27.29	29.05	7,472,110	+1.76(+6.46%)
Apr 18, 2007	27.23	27.37	27.04	27.29	3,397,528	+0.05(+0.20%)
Apr 17, 2007	27.70	27.70	27.22	27.23	2,530,279	-0.51(-1.84%)
Apr 16, 2007	27.43	27.78	27.38	27.75	1,753,276	+0.43(+1.56%)
Apr 13, 2007	27.45	27.45	27.22	27.32	1,023,962	-0.14(-0.50%)
Apr 12, 2007	27.17	27.46	27.01	27.46	1,593,132	+0.31(+1.13%)
Apr 11, 2007	27.36	27.42	27.06	27.15	2,268,831	-0.13(-0.47%)
Apr 10, 2007	27.55	27.57	27.17	27.28	2,224,909	-0.35(-1.28%)
Apr 09, 2007	27.62	28.01	27.50	27.63	1,777,640	+0.29(+1.06%)
Apr 05, 2007	27.33	27.42	27.25	27.34	1,636,001	-0.10(-0.36%)
Apr 04, 2007	27.40	27.51	27.30	27.44	1,363,533	+0.05(+0.17%)
Apr 03, 2007	27.26	27.50	27.10	27.40	1,641,978	+0.23(+0.86%)

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.