Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.73	25.89	25.40	25.65	5,165,533	-0.08(-0.31%)
Jun 28, 2007	25.85	26.03	25.55	25.73	3,493,326	-0.12(-0.46%)
Jun 27, 2007	25.58	25.98	25.43	25.85	6,503,583	+0.19(+0.73%)
Jun 26, 2007	25.70	26.21	25.66	25.66	5,195,034	-0.02(-0.07%)
Jun 25, 2007	25.90	26.03	25.59	25.68	3,819,482	-0.02(-0.07%)
Jun 22, 2007	26.06	26.06	25.54	25.70	6,468,013	-0.42(-1.59%)
Jun 21, 2007	26.08	26.23	25.73	26.11	4,784,352	+0.03(+0.11%)
Jun 20, 2007	26.71	26.92	26.04	26.08	4,312,184	-0.50(-1.88%)
Jun 19, 2007	26.72	26.74	26.44	26.58	3,325,914	-0.10(-0.36%)
Jun 18, 2007	26.93	27.01	26.64	26.68	3,541,567	-0.25(-0.93%)
Jun 15, 2007	26.73	27.09	26.71	26.93	6,962,819	+0.26(+0.98%)
Jun 14, 2007	26.71	26.89	26.46	26.67	3,484,927	-0.06(-0.23%)
Jun 13, 2007	26.37	26.73	26.30	26.73	4,027,402	+0.52(+1.97%)
Jun 12, 2007	26.37	26.57	26.15	26.21	6,759,831	-0.23(-0.88%)
Jun 11, 2007	26.59	26.70	26.45	26.45	5,169,168	-0.04(-0.15%)
Jun 08, 2007	26.35	26.94	26.23	26.49	6,745,653	+0.11(+0.43%)
Jun 07, 2007	27.00	26.94	26.23	26.37	9,094,403	-0.72(-2.64%)
Jun 06, 2007	27.25	27.25	26.77	27.09	5,052,241	-0.05(-0.17%)
Jun 05, 2007	27.62	27.62	27.08	27.13	5,499,790	-0.51(-1.85%)
Jun 04, 2007	27.56	27.79	27.31	27.65	3,875,443	+0.09(+0.31%)
Jun 01, 2007	27.86	27.91	27.44	27.56	4,344,121	-0.19(-0.70%)
May 31, 2007	27.78	27.86	27.66	27.75	3,135,532	+0.06(+0.21%)
May 30, 2007	27.44	27.73	27.29	27.70	3,429,519	+0.19(+0.70%)
May 29, 2007	27.43	27.75	27.28	27.50	5,260,460	+0.15(+0.54%)
May 25, 2007	27.64	27.69	27.02	27.36	5,893,448	-0.14(-0.50%)
May 24, 2007	28.27	28.33	27.41	27.49	7,737,032	-0.78(-2.76%)
May 23, 2007	28.82	28.91	28.27	28.27	3,419,783	-0.55(-1.91%)
May 22, 2007	28.93	28.99	28.81	28.82	2,179,575	-0.17(-0.59%)
May 21, 2007	29.01	29.05	28.87	28.99	3,033,744	+0.03(+0.10%)
May 18, 2007	29.01	29.04	28.81	28.97	3,331,367	+0.05(+0.16%)
May 17, 2007	29.23	29.23	28.90	28.92	2,944,915	-0.32(-1.09%)
May 16, 2007	28.82	29.25	28.74	29.24	3,887,738	+0.43(+1.48%)
May 15, 2007	28.85	29.07	28.72	28.81	3,332,246	-0.01(-0.04%)
May 14, 2007	28.68	28.84	28.64	28.82	2,674,768	-0.15(-0.53%)
May 11, 2007	28.68	28.98	28.65	28.98	5,662,919	+0.03(+0.10%)
May 10, 2007	29.37	29.56	28.91	28.95	3,423,538	-0.43(-1.45%)
May 09, 2007	29.55	29.56	28.38	29.37	2,123,990	-0.11(-0.37%)
May 08, 2007	29.45	29.55	29.28	29.48	1,912,031	+0.02(+0.06%)
May 07, 2007	29.23	29.54	29.20	29.47	1,777,146	+0.23(+0.80%)
May 04, 2007	29.48	29.48	29.15	29.23	2,770,978	-0.09(-0.31%)
May 03, 2007	29.37	29.46	29.14	29.32	3,236,244	-0.05(-0.17%)
May 02, 2007	29.30	29.48	29.20	29.37	1,835,602	+0.15(+0.51%)
May 01, 2007	29.18	29.35	29.02	29.23	2,409,440	+0.09(+0.29%)
Apr 30, 2007	29.29	29.38	29.12	29.14	3,912,892	-0.31(-1.04%)
Apr 27, 2007	29.69	29.69	29.36	29.45	2,331,052	-0.24(-0.80%)
Apr 26, 2007	29.85	30.07	29.61	29.69	2,457,750	-0.23(-0.78%)
Apr 25, 2007	29.82	30.01	29.57	29.92	3,020,455	+0.27(+0.90%)
Apr 24, 2007	29.63	29.71	29.50	29.65	3,453,089	+0.10(+0.35%)
Apr 23, 2007	29.55	29.64	29.47	29.55	2,756,174	-0.01(-0.04%)
Apr 20, 2007	29.53	29.65	29.40	29.56	4,111,423	+0.05(+0.17%)
Apr 19, 2007	29.40	29.86	29.40	29.51	2,971,104	-0.36(-1.22%)
Apr 18, 2007	29.65	29.92	29.59	29.88	1,932,147	+0.11(+0.38%)
Apr 17, 2007	29.52	29.84	29.47	29.76	2,506,045	+0.23(+0.79%)
Apr 16, 2007	29.52	29.56	29.39	29.53	1,717,662	+0.09(+0.29%)
Apr 13, 2007	29.56	29.56	29.26	29.44	1,396,117	+0.02(+0.08%)
Apr 12, 2007	29.45	29.59	29.27	29.42	2,187,666	-0.03(-0.10%)
Apr 11, 2007	29.65	29.69	29.37	29.45	2,539,084	-0.26(-0.88%)
Apr 10, 2007	29.69	29.73	29.53	29.71	2,580,450	+0.07(+0.23%)
Apr 09, 2007	29.53	29.70	29.49	29.64	1,526,986	+0.05(+0.17%)
Apr 05, 2007	29.39	29.66	29.33	29.59	1,653,458	+0.12(+0.41%)
Apr 04, 2007	29.47	29.69	29.42	29.47	2,278,958	-0.09(-0.31%)
Apr 03, 2007	29.52	29.60	29.28	29.56	2,706,822	+0.16(+0.54%)

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.