Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.03	31.19	30.45	30.52	236,470	-0.42(-1.36%)
Jun 28, 2007	31.02	31.17	30.88	30.94	263,454	-0.20(-0.65%)
Jun 27, 2007	30.66	31.18	30.62	31.14	197,259	+0.34(+1.11%)
Jun 26, 2007	30.75	30.83	30.30	30.80	669,042	+0.08(+0.26%)
Jun 25, 2007	30.75	31.00	30.68	30.72	395,758	-0.04(-0.14%)
Jun 22, 2007	31.18	31.18	30.76	30.76	1,100,853	-0.35(-1.13%)
Jun 21, 2007	31.01	31.29	30.95	31.11	346,191	+0.02(+0.06%)
Jun 20, 2007	31.48	31.61	31.10	31.10	248,853	-0.31(-0.98%)
Jun 19, 2007	31.18	31.55	31.18	31.40	329,792	+0.12(+0.39%)
Jun 18, 2007	31.03	31.51	31.03	31.28	331,045	+0.26(+0.85%)
Jun 15, 2007	31.30	31.30	30.75	31.02	557,358	+0.16(+0.51%)
Jun 14, 2007	31.11	31.28	30.85	30.86	127,955	-0.25(-0.79%)
Jun 13, 2007	31.18	31.25	30.82	31.11	302,357	-0.03(-0.08%)
Jun 12, 2007	31.19	31.53	31.04	31.13	248,625	-0.15(-0.48%)
Jun 11, 2007	31.04	31.44	30.89	31.28	283,864	+0.12(+0.39%)
Jun 08, 2007	30.85	31.25	30.83	31.16	139,635	+0.25(+0.82%)
Jun 07, 2007	31.15	31.16	30.83	30.90	308,123	-0.39(-1.24%)
Jun 06, 2007	31.18	31.39	31.18	31.29	322,798	-0.14(-0.45%)
Jun 05, 2007	31.40	31.57	31.17	31.43	389,629	-0.06(-0.20%)
Jun 04, 2007	31.60	31.61	31.40	31.49	203,144	-0.16(-0.50%)
Jun 01, 2007	31.23	31.74	31.15	31.65	501,236	+0.59(+1.89%)
May 31, 2007	31.12	31.17	30.98	31.06	485,336	-0.03(-0.08%)
May 30, 2007	30.78	31.35	30.71	31.09	397,638	+0.04(+0.14%)
May 29, 2007	30.85	31.09	30.83	31.04	393,204	+0.18(+0.60%)
May 25, 2007	31.05	31.08	30.74	30.86	371,077	-0.12(-0.40%)
May 24, 2007	30.96	31.27	30.82	30.98	301,050	-0.02(-0.06%)
May 23, 2007	30.84	31.05	30.69	31.00	311,722	+0.23(+0.74%)
May 22, 2007	30.57	30.83	30.53	30.77	153,275	+0.12(+0.40%)
May 21, 2007	30.46	30.73	30.41	30.65	154,467	+0.10(+0.32%)
May 18, 2007	30.30	30.61	30.22	30.55	261,790	+0.27(+0.90%)
May 17, 2007	30.49	30.52	30.28	30.28	187,898	-0.23(-0.75%)
May 16, 2007	30.46	30.55	30.26	30.51	345,901	+0.09(+0.29%)
May 15, 2007	30.44	30.71	30.40	30.42	389,005	-0.04(-0.14%)
May 14, 2007	30.48	30.61	30.39	30.46	324,139	-0.08(-0.26%)
May 11, 2007	30.38	30.58	30.35	30.54	217,524	+0.18(+0.58%)
May 10, 2007	30.46	30.59	30.35	30.37	368,605	-0.32(-1.03%)
May 09, 2007	30.46	30.75	30.36	30.68	114,206	+0.08(+0.26%)
May 08, 2007	30.17	30.61	30.04	30.60	468,262	+0.33(+1.07%)
May 07, 2007	30.38	30.38	29.87	30.28	464,809	-0.06(-0.20%)
May 04, 2007	30.53	30.55	30.26	30.34	227,459	-0.07(-0.23%)
May 03, 2007	29.81	30.48	29.81	30.41	439,552	+0.63(+2.12%)
May 02, 2007	29.95	29.95	29.74	29.78	463,331	-0.19(-0.64%)
May 01, 2007	29.52	30.53	29.52	29.97	249,159	+0.47(+1.58%)
Apr 30, 2007	30.67	30.85	29.15	29.51	305,334	-1.24(-4.03%)
Apr 27, 2007	31.32	31.37	30.70	30.75	112,913	-0.63(-2.02%)
Apr 26, 2007	31.63	31.63	31.33	31.38	162,802	-0.33(-1.05%)
Apr 25, 2007	31.59	31.83	31.36	31.71	111,615	+0.23(+0.73%)
Apr 24, 2007	31.76	31.76	31.10	31.48	121,134	-0.25(-0.80%)
Apr 23, 2007	31.67	31.97	31.58	31.74	112,154	-0.05(-0.17%)
Apr 20, 2007	31.93	31.96	31.62	31.79	141,724	+0.21(+0.67%)
Apr 19, 2007	31.61	31.83	31.24	31.58	128,715	-0.18(-0.55%)
Apr 18, 2007	31.84	31.97	31.74	31.76	102,239	-0.22(-0.69%)
Apr 17, 2007	31.88	32.06	31.83	31.97	80,683	+0.02(+0.06%)
Apr 16, 2007	31.36	31.98	31.36	31.96	74,437	+0.73(+2.33%)
Apr 13, 2007	31.00	31.23	30.83	31.23	241,736	+0.14(+0.45%)
Apr 12, 2007	30.98	31.11	30.34	31.09	84,397	-0.04(-0.11%)
Apr 11, 2007	31.47	31.47	30.94	31.12	90,069	-0.25(-0.78%)
Apr 10, 2007	31.25	31.49	31.24	31.37	93,996	+0.04(+0.14%)
Apr 09, 2007	31.40	31.45	31.17	31.32	90,000	-0.12(-0.39%)
Apr 05, 2007	31.61	31.64	31.34	31.45	107,807	-0.21(-0.67%)
Apr 04, 2007	31.97	31.97	31.62	31.66	80,787	-0.26(-0.83%)
Apr 03, 2007	31.49	32.09	31.48	31.92	69,111	+0.49(+1.57%)

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.