Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.34	26.50	26.19	26.20	397,335	-0.07(-0.27%)
Jun 28, 2007	26.66	26.74	26.10	26.27	178,069	-0.37(-1.39%)
Jun 27, 2007	25.73	26.66	25.44	26.64	284,200	+0.83(+3.22%)
Jun 26, 2007	25.22	25.91	25.22	25.81	352,171	+0.61(+2.42%)
Jun 25, 2007	25.26	25.41	24.52	25.20	386,201	-0.07(-0.28%)
Jun 22, 2007	25.15	25.49	24.75	25.27	674,839	+0.01(+0.04%)
Jun 21, 2007	26.06	26.06	25.24	25.26	757,573	-0.67(-2.58%)
Jun 20, 2007	26.08	26.30	25.76	25.93	315,300	-0.19(-0.73%)
Jun 19, 2007	27.01	27.04	25.97	26.12	582,000	-0.95(-3.51%)
Jun 18, 2007	26.77	27.13	26.07	27.07	196,200	+0.26(+0.97%)
Jun 15, 2007	27.39	27.39	26.64	26.81	321,200	-0.33(-1.22%)
Jun 14, 2007	27.50	27.65	26.95	27.14	315,500	-0.62(-2.23%)
Jun 13, 2007	27.96	28.02	27.29	27.76	451,600	-0.29(-1.03%)
Jun 12, 2007	28.06	28.28	28.00	28.05	117,100	-0.03(-0.11%)
Jun 11, 2007	28.02	28.21	27.97	28.08	106,180	+0.04(+0.14%)
Jun 08, 2007	28.06	28.16	27.99	28.04	199,299	+0.03(+0.11%)
Jun 07, 2007	28.06	28.31	27.99	28.01	123,165	-0.22(-0.78%)
Jun 06, 2007	28.20	28.35	27.98	28.23	170,451	-0.04(-0.14%)
Jun 05, 2007	28.76	28.82	28.10	28.27	226,808	-0.75(-2.58%)
Jun 04, 2007	28.96	29.19	28.71	29.02	140,901	-0.03(-0.10%)
Jun 01, 2007	29.68	29.68	28.71	29.05	178,536	-0.31(-1.06%)
May 31, 2007	29.79	29.79	29.02	29.36	211,017	-0.44(-1.48%)
May 30, 2007	29.44	29.95	28.96	29.80	247,372	+0.46(+1.57%)
May 29, 2007	29.13	29.39	29.00	29.34	84,583	+0.34(+1.17%)
May 25, 2007	29.35	29.35	28.83	29.00	141,478	-0.34(-1.16%)
May 24, 2007	29.17	29.60	29.06	29.34	224,533	+0.00(+0.00%)
May 23, 2007	29.32	29.78	29.06	29.34	266,246	+0.13(+0.45%)
May 22, 2007	28.39	29.57	28.31	29.21	272,860	+0.91(+3.22%)
May 21, 2007	27.90	28.40	27.82	28.30	222,301	+0.31(+1.11%)
May 18, 2007	28.12	28.27	27.39	27.99	220,054	-0.11(-0.39%)
May 17, 2007	28.30	28.49	27.96	28.10	162,719	-0.16(-0.57%)
May 16, 2007	29.38	29.38	27.95	28.26	432,048	-0.97(-3.32%)
May 15, 2007	29.08	29.47	28.93	29.23	405,225	+0.08(+0.27%)
May 14, 2007	28.99	29.24	28.90	29.15	508,829	+0.26(+0.90%)
May 11, 2007	28.16	28.91	27.75	28.89	390,678	+0.43(+1.51%)
May 10, 2007	28.08	28.53	28.02	28.46	379,905	+0.20(+0.71%)
May 09, 2007	27.50	28.33	27.45	28.26	253,220	+0.66(+2.39%)
May 08, 2007	27.02	27.89	27.00	27.60	505,480	-1.11(-3.87%)
May 07, 2007	28.23	29.10	27.64	28.71	534,274	+1.62(+5.98%)
May 04, 2007	27.43	27.46	26.94	27.09	422,032	-0.19(-0.70%)
May 03, 2007	27.33	27.36	26.54	27.28	346,597	-0.01(-0.04%)
May 02, 2007	26.08	27.34	25.96	27.29	710,068	+1.32(+5.08%)
May 01, 2007	27.00	27.00	25.54	25.97	1,637,150	+0.37(+1.45%)
Apr 30, 2007	27.44	27.44	25.31	25.60	1,409,587	-1.94(-7.04%)
Apr 27, 2007	28.15	28.24	27.35	27.54	396,828	-0.62(-2.20%)
Apr 26, 2007	28.96	28.96	28.05	28.16	416,423	-0.80(-2.76%)
Apr 25, 2007	27.71	29.10	27.71	28.96	651,452	+1.18(+4.25%)
Apr 24, 2007	27.89	27.99	27.61	27.78	186,368	-0.10(-0.36%)
Apr 23, 2007	27.95	28.10	27.76	27.88	287,692	-0.02(-0.07%)
Apr 20, 2007	27.94	28.05	27.67	27.90	268,935	+0.14(+0.50%)
Apr 19, 2007	26.89	27.95	26.74	27.76	718,667	+0.82(+3.04%)
Apr 18, 2007	27.98	28.08	26.73	26.94	720,535	-1.20(-4.26%)
Apr 17, 2007	28.57	28.69	28.00	28.14	366,441	-0.43(-1.51%)
Apr 16, 2007	28.31	28.98	28.31	28.57	414,551	+0.27(+0.95%)
Apr 13, 2007	29.08	29.09	28.15	28.30	374,696	-0.69(-2.38%)
Apr 12, 2007	28.31	28.99	27.69	28.99	354,143	+0.68(+2.40%)
Apr 11, 2007	29.40	29.50	28.12	28.31	465,201	-0.95(-3.25%)
Apr 10, 2007	28.62	29.75	28.56	29.26	661,160	+0.70(+2.45%)
Apr 09, 2007	30.29	30.38	28.41	28.56	1,331,785	-2.00(-6.54%)
Apr 05, 2007	32.20	32.24	29.68	30.56	927,917	-1.59(-4.95%)
Apr 04, 2007	32.30	32.47	31.55	32.15	191,965	-0.15(-0.46%)
Apr 03, 2007	33.05	33.14	32.06	32.30	289,333	-0.62(-1.88%)

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.