Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.69	28.84	28.61	28.73	1,031,065	+0.08(+0.28%)
Jun 28, 2007	28.61	28.84	28.56	28.65	755,743	+0.02(+0.07%)
Jun 27, 2007	28.42	28.63	28.36	28.63	816,331	+0.05(+0.18%)
Jun 26, 2007	28.54	28.66	28.45	28.58	448,307	+0.14(+0.51%)
Jun 25, 2007	28.49	28.94	28.39	28.43	940,504	-0.08(-0.28%)
Jun 22, 2007	28.70	28.81	28.44	28.51	1,393,736	-0.23(-0.80%)
Jun 21, 2007	28.52	28.90	28.33	28.74	1,181,571	+0.18(+0.64%)
Jun 20, 2007	28.80	28.87	28.49	28.56	1,368,045	-0.14(-0.50%)
Jun 19, 2007	28.77	28.80	28.43	28.70	1,681,903	-0.19(-0.65%)
Jun 18, 2007	29.11	29.17	28.85	28.89	1,182,213	-0.20(-0.69%)
Jun 15, 2007	29.06	29.29	28.97	29.09	925,089	+0.20(+0.70%)
Jun 14, 2007	28.69	29.01	28.65	28.89	1,131,688	+0.15(+0.54%)
Jun 13, 2007	28.81	28.81	28.39	28.74	891,691	-0.04(-0.15%)
Jun 12, 2007	28.98	29.09	28.74	28.78	903,680	-0.32(-1.11%)
Jun 11, 2007	29.17	29.17	28.99	29.10	522,811	-0.12(-0.42%)
Jun 08, 2007	28.73	29.23	28.50	29.22	815,046	+0.42(+1.46%)
Jun 07, 2007	28.82	28.98	28.67	28.80	962,984	-0.14(-0.47%)
Jun 06, 2007	29.18	29.22	28.85	28.94	934,723	-0.47(-1.59%)
Jun 05, 2007	29.41	29.47	29.24	29.40	941,788	-0.02(-0.08%)
Jun 04, 2007	29.61	29.61	29.31	29.43	1,765,613	+0.18(+0.61%)
Jun 01, 2007	29.02	29.31	28.97	29.25	799,632	+0.39(+1.34%)
May 31, 2007	28.81	29.14	28.73	28.86	2,238,456	+0.27(+0.95%)
May 30, 2007	28.32	28.59	28.32	28.59	918,525	+0.11(+0.38%)
May 29, 2007	28.53	28.92	28.38	28.48	774,583	+0.20(+0.71%)
May 25, 2007	28.17	28.33	28.06	28.28	518,958	+0.15(+0.55%)
May 24, 2007	28.15	28.27	28.08	28.13	577,190	-0.05(-0.18%)
May 23, 2007	28.02	28.24	27.94	28.18	1,068,959	+0.16(+0.58%)
May 22, 2007	28.24	28.12	27.90	28.02	895,973	-0.09(-0.33%)
May 21, 2007	27.80	28.12	27.74	28.11	781,862	+0.26(+0.92%)
May 18, 2007	27.86	27.95	27.73	27.85	1,000,235	+0.08(+0.29%)
May 17, 2007	27.72	27.98	27.52	27.77	1,416,858	-0.15(-0.54%)
May 16, 2007	27.93	28.03	27.82	27.92	445,952	+0.14(+0.50%)
May 15, 2007	27.78	28.00	27.62	27.78	364,597	+0.07(+0.24%)
May 14, 2007	27.82	27.94	27.60	27.72	578,475	-0.15(-0.54%)
May 11, 2007	27.77	27.98	27.61	27.87	545,719	+0.09(+0.34%)
May 10, 2007	27.85	28.05	27.71	27.77	620,865	-0.14(-0.50%)
May 09, 2007	28.12	28.22	27.09	27.91	1,925,325	-0.39(-1.37%)
May 08, 2007	28.27	28.33	28.06	28.30	1,241,945	-0.28(-0.96%)
May 07, 2007	28.52	28.90	28.49	28.58	986,105	+0.08(+0.30%)
May 04, 2007	28.33	28.50	28.25	28.49	1,074,097	+0.26(+0.91%)
May 03, 2007	28.49	28.55	28.20	28.24	444,240	-0.25(-0.89%)
May 02, 2007	28.23	28.58	28.18	28.49	1,182,213	+0.26(+0.91%)
May 01, 2007	28.44	28.45	28.18	28.23	1,143,463	-0.13(-0.46%)
Apr 30, 2007	28.63	28.73	28.22	28.36	1,971,355	-0.26(-0.91%)
Apr 27, 2007	28.82	29.19	28.33	28.62	3,744,248	+0.72(+2.58%)
Apr 26, 2007	27.80	27.90	27.45	27.90	1,043,268	-0.01(-0.05%)
Apr 25, 2007	27.89	28.02	27.51	27.92	1,013,723	+0.03(+0.10%)
Apr 24, 2007	27.87	27.98	27.66	27.89	727,055	+0.10(+0.35%)
Apr 23, 2007	27.72	27.99	27.63	27.79	681,881	+0.05(+0.17%)
Apr 20, 2007	27.59	27.98	27.35	27.75	934,938	+0.37(+1.36%)
Apr 19, 2007	27.11	27.47	26.82	27.37	1,043,268	+0.10(+0.38%)
Apr 18, 2007	27.52	27.60	27.26	27.27	880,344	-0.30(-1.08%)
Apr 17, 2007	27.62	27.76	27.42	27.57	972,832	-0.01(-0.03%)
Apr 16, 2007	27.34	27.60	27.21	27.58	781,006	+0.33(+1.20%)
Apr 13, 2007	27.19	27.28	27.08	27.25	528,592	+0.10(+0.36%)
Apr 12, 2007	26.72	27.23	26.56	27.15	892,119	+0.38(+1.41%)
Apr 11, 2007	26.70	26.81	26.52	26.77	740,756	+0.01(+0.04%)
Apr 10, 2007	26.97	27.01	26.75	26.76	703,719	-0.16(-0.61%)
Apr 09, 2007	27.09	27.21	26.91	26.93	1,524,760	-0.14(-0.53%)
Apr 05, 2007	26.59	27.23	26.58	27.07	968,336	+0.51(+1.92%)
Apr 04, 2007	26.71	26.71	26.48	26.56	730,908	-0.20(-0.75%)
Apr 03, 2007	26.90	26.95	26.70	26.76	570,982	-0.06(-0.23%)

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.