Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.60	28.96	28.03	28.39	896,641	+0.06(+0.21%)
Jun 28, 2007	29.46	29.86	28.15	28.33	1,048,152	-0.36(-1.26%)
Jun 27, 2007	28.32	29.11	27.89	28.69	1,050,847	+0.33(+1.15%)
Jun 26, 2007	29.54	29.71	28.05	28.36	928,381	-0.72(-2.48%)
Jun 25, 2007	29.68	29.96	29.08	29.08	747,974	-0.96(-3.18%)
Jun 22, 2007	30.18	30.18	29.47	30.04	767,138	-0.13(-0.44%)
Jun 21, 2007	29.94	30.35	29.48	30.17	818,640	+0.21(+0.71%)
Jun 20, 2007	30.66	30.77	29.79	29.96	822,682	-0.96(-3.09%)
Jun 19, 2007	31.00	31.19	30.57	30.91	632,095	-0.15(-0.47%)
Jun 18, 2007	31.01	31.15	30.36	31.06	541,667	+0.01(+0.02%)
Jun 15, 2007	30.95	31.33	30.79	31.05	648,713	+0.45(+1.46%)
Jun 14, 2007	30.18	30.78	30.17	30.60	1,014,616	+0.63(+2.12%)
Jun 13, 2007	29.19	30.06	29.13	29.97	883,616	+1.16(+4.01%)
Jun 12, 2007	28.91	29.45	28.74	28.81	777,768	-0.70(-2.38%)
Jun 11, 2007	29.01	29.61	28.69	29.52	1,060,130	+0.90(+3.15%)
Jun 08, 2007	27.57	28.84	27.47	28.61	1,079,892	+0.71(+2.54%)
Jun 07, 2007	28.90	28.75	27.59	27.91	807,711	-0.75(-2.61%)
Jun 06, 2007	28.72	29.05	28.42	28.65	810,855	-0.40(-1.38%)
Jun 05, 2007	28.17	29.28	28.15	29.06	714,588	+0.67(+2.35%)
Jun 04, 2007	28.29	28.43	27.95	28.39	564,724	-0.13(-0.47%)
Jun 01, 2007	28.56	28.70	28.31	28.52	1,242,931	+0.31(+1.09%)
May 31, 2007	28.05	28.51	28.05	28.21	805,315	+0.43(+1.56%)
May 30, 2007	26.64	27.97	26.16	27.78	1,136,634	+0.59(+2.19%)
May 29, 2007	27.48	27.65	27.06	27.18	568,167	+0.42(+1.57%)
May 25, 2007	26.45	26.79	26.24	26.76	478,638	+0.92(+3.57%)
May 24, 2007	26.64	26.82	25.58	25.84	1,351,003	-0.92(-3.44%)
May 23, 2007	27.14	27.24	26.65	26.76	744,681	-0.12(-0.45%)
May 22, 2007	26.59	27.89	26.59	26.88	602,452	-0.98(-3.50%)
May 21, 2007	27.79	28.21	27.69	27.86	300,531	+0.23(+0.82%)
May 18, 2007	27.23	27.63	26.94	27.63	594,608	+0.59(+2.17%)
May 17, 2007	26.86	27.11	26.38	27.04	615,129	-0.16(-0.59%)
May 16, 2007	27.53	27.53	26.75	27.21	493,459	-0.38(-1.38%)
May 15, 2007	27.72	27.91	27.18	27.59	555,291	+0.33(+1.20%)
May 14, 2007	28.52	29.26	27.12	27.26	902,480	-1.22(-4.29%)
May 11, 2007	27.45	28.51	27.45	28.48	728,152	+0.93(+3.38%)
May 10, 2007	27.92	27.95	27.35	27.55	1,254,609	-0.19(-0.70%)
May 09, 2007	27.29	28.01	27.27	27.74	753,963	+0.62(+2.28%)
May 08, 2007	27.08	27.17	26.76	27.12	705,755	-0.33(-1.20%)
May 07, 2007	27.84	28.08	27.39	27.46	653,654	+0.11(+0.40%)
May 04, 2007	27.24	27.43	26.90	27.35	919,248	+0.54(+2.03%)
May 03, 2007	26.68	26.86	25.47	26.80	1,763,998	+0.58(+2.20%)
May 02, 2007	25.46	26.31	25.40	26.22	1,006,083	+0.74(+2.92%)
May 01, 2007	25.38	25.72	25.24	25.48	536,577	+0.09(+0.34%)
Apr 30, 2007	25.82	26.01	25.35	25.39	755,460	-0.14(-0.55%)
Apr 27, 2007	25.38	25.63	25.18	25.53	610,716	+0.04(+0.17%)
Apr 26, 2007	25.94	26.19	25.49	25.49	1,050,892	-0.68(-2.60%)
Apr 25, 2007	25.86	26.22	25.67	26.17	862,356	+0.54(+2.12%)
Apr 24, 2007	25.11	25.89	25.04	25.63	986,320	+0.43(+1.70%)
Apr 23, 2007	25.30	25.53	25.01	25.20	779,714	-0.21(-0.82%)
Apr 20, 2007	25.72	25.94	25.35	25.41	706,354	+0.03(+0.11%)
Apr 19, 2007	25.28	25.47	25.02	25.38	1,008,478	-0.55(-2.14%)
Apr 18, 2007	25.96	26.00	25.48	25.93	884,514	-0.18(-0.68%)
Apr 17, 2007	26.38	26.38	25.68	26.11	1,307,009	-0.09(-0.36%)
Apr 16, 2007	25.12	26.24	25.03	26.20	1,540,864	+1.29(+5.17%)
Apr 13, 2007	24.33	25.01	24.22	24.91	616,525	+0.65(+2.70%)
Apr 12, 2007	24.47	24.49	24.15	24.26	556,040	-0.15(-0.60%)
Apr 11, 2007	24.78	24.89	24.34	24.41	900,384	-0.12(-0.48%)
Apr 10, 2007	24.94	24.99	24.38	24.52	963,564	-0.11(-0.43%)
Apr 09, 2007	24.21	24.78	24.12	24.63	1,474,091	+0.54(+2.25%)
Apr 05, 2007	24.19	24.42	24.09	24.09	638,982	-0.16(-0.66%)
Apr 04, 2007	24.19	24.26	23.65	24.25	940,807	+0.16(+0.65%)
Apr 03, 2007	23.76	24.37	23.62	24.09	770,731	+0.44(+1.86%)

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.