Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.85	27.13	26.46	26.61	1,303,792	-0.15(-0.58%)
Jun 28, 2007	26.37	26.93	26.25	26.77	1,252,691	+0.27(+1.03%)
Jun 27, 2007	26.11	26.49	25.97	26.49	1,366,685	+0.15(+0.57%)
Jun 26, 2007	26.76	26.83	26.30	26.34	1,568,812	-0.36(-1.37%)
Jun 25, 2007	27.15	27.17	26.60	26.71	1,562,422	-0.18(-0.67%)
Jun 22, 2007	27.32	27.36	26.74	26.89	2,518,210	-0.42(-1.52%)
Jun 21, 2007	27.03	27.45	27.03	27.30	1,584,535	+0.27(+1.01%)
Jun 20, 2007	27.45	27.59	27.03	27.03	3,231,344	-0.48(-1.73%)
Jun 19, 2007	26.82	27.57	26.76	27.51	4,736,850	+1.20(+4.58%)
Jun 18, 2007	26.52	26.57	26.23	26.30	1,139,111	-0.22(-0.84%)
Jun 15, 2007	26.64	26.82	26.52	26.52	1,665,428	+0.04(+0.16%)
Jun 14, 2007	25.94	26.73	25.81	26.48	2,364,701	+0.65(+2.52%)
Jun 13, 2007	25.61	25.83	25.53	25.83	2,263,947	+0.40(+1.57%)
Jun 12, 2007	25.62	25.67	25.33	25.43	2,612,343	-0.20(-0.77%)
Jun 11, 2007	25.76	25.83	25.60	25.63	967,603	-0.13(-0.50%)
Jun 08, 2007	25.21	25.76	25.21	25.76	1,511,505	+0.48(+1.91%)
Jun 07, 2007	25.53	25.63	25.27	25.27	2,030,175	-0.41(-1.58%)
Jun 06, 2007	25.83	25.88	25.64	25.68	1,389,773	-0.37(-1.43%)
Jun 05, 2007	26.10	26.17	26.00	26.05	1,150,283	-0.09(-0.35%)
Jun 04, 2007	26.08	26.24	25.98	26.14	2,376,079	+0.00(+0.01%)
Jun 01, 2007	25.93	26.17	25.89	26.14	1,810,810	+0.21(+0.81%)
May 31, 2007	25.86	26.05	25.81	25.93	908,434	+0.07(+0.29%)
May 30, 2007	25.42	25.86	25.34	25.86	976,085	+0.14(+0.53%)
May 29, 2007	25.76	25.86	25.55	25.72	1,546,469	+0.02(+0.08%)
May 25, 2007	25.71	25.88	25.57	25.70	880,297	+0.02(+0.08%)
May 24, 2007	25.84	26.10	25.67	25.68	1,905,208	-0.25(-0.97%)
May 23, 2007	25.54	26.13	25.44	25.93	2,946,177	+0.58(+2.29%)
May 22, 2007	25.38	25.44	25.17	25.35	1,278,966	-0.18(-0.69%)
May 21, 2007	25.35	25.64	25.35	25.53	1,943,937	+0.06(+0.25%)
May 18, 2007	25.24	25.47	25.22	25.47	1,473,692	+0.26(+1.05%)
May 17, 2007	25.07	25.34	25.00	25.20	1,054,702	-0.00(-0.02%)
May 16, 2007	25.25	25.38	24.93	25.21	1,422,337	+0.14(+0.56%)
May 15, 2007	25.20	25.38	24.99	25.07	1,842,522	-0.00(-0.02%)
May 14, 2007	24.86	25.11	24.77	25.07	2,098,013	+0.31(+1.25%)
May 11, 2007	24.55	24.78	24.33	24.76	1,564,054	+0.18(+0.75%)
May 10, 2007	24.68	24.82	24.49	24.58	1,880,589	-0.28(-1.12%)
May 09, 2007	24.76	25.00	24.47	24.86	2,542,622	+0.04(+0.18%)
May 08, 2007	24.92	24.92	24.69	24.82	1,021,186	-0.19(-0.76%)
May 07, 2007	24.95	25.18	24.78	25.01	974,327	+0.05(+0.21%)
May 04, 2007	25.07	25.20	24.82	24.95	1,486,886	-0.12(-0.47%)
May 03, 2007	25.13	25.18	24.72	25.07	1,627,230	+0.30(+1.23%)
May 02, 2007	24.61	24.96	24.59	24.77	1,023,669	+0.16(+0.64%)
May 01, 2007	24.66	24.85	24.48	24.61	1,486,368	+0.04(+0.16%)
Apr 30, 2007	25.06	25.17	24.57	24.57	1,534,676	-0.49(-1.97%)
Apr 27, 2007	24.57	25.12	24.53	25.06	1,250,912	+0.25(+1.01%)
Apr 26, 2007	24.89	24.95	24.70	24.81	1,249,578	-0.11(-0.43%)
Apr 25, 2007	24.41	24.94	24.35	24.92	1,898,174	+0.57(+2.32%)
Apr 24, 2007	24.51	24.53	24.27	24.35	2,902,156	-0.28(-1.13%)
Apr 23, 2007	24.42	24.85	24.40	24.63	1,619,913	+0.04(+0.18%)
Apr 20, 2007	24.72	24.88	24.45	24.59	3,785,526	+0.28(+1.16%)
Apr 19, 2007	23.85	24.87	23.68	24.31	10,636,049	+1.16(+5.01%)
Apr 18, 2007	23.17	23.26	23.09	23.15	1,846,165	-0.08(-0.36%)
Apr 17, 2007	23.20	23.32	23.11	23.23	1,492,471	-0.02(-0.08%)
Apr 16, 2007	22.81	23.25	22.72	23.25	2,813,022	+0.45(+1.97%)
Apr 13, 2007	22.37	22.87	22.24	22.80	2,731,364	+0.47(+2.12%)
Apr 12, 2007	22.05	22.37	21.80	22.33	1,693,686	+0.31(+1.41%)
Apr 11, 2007	22.12	22.12	21.83	22.02	1,769,764	-0.05(-0.24%)
Apr 10, 2007	22.37	22.40	22.01	22.07	1,528,470	-0.30(-1.34%)
Apr 09, 2007	22.43	22.48	22.29	22.37	838,093	-0.01(-0.06%)
Apr 05, 2007	22.30	22.40	22.22	22.38	791,430	-0.01(-0.04%)
Apr 04, 2007	22.29	22.41	22.23	22.39	1,142,899	+0.02(+0.10%)
Apr 03, 2007	22.10	22.38	22.00	22.37	1,909,139	+0.45(+2.07%)

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.