Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.55	37.70	37.24	37.50	318,411	+0.17(+0.46%)
Jun 28, 2007	37.22	37.48	37.17	37.33	658,847	+0.26(+0.71%)
Jun 27, 2007	36.75	37.13	36.66	37.07	336,974	+0.33(+0.89%)
Jun 26, 2007	37.19	37.26	36.74	36.74	321,872	-0.58(-1.55%)
Jun 25, 2007	37.15	37.48	36.96	37.32	430,736	-0.10(-0.27%)
Jun 22, 2007	37.53	37.53	37.01	37.42	375,989	-0.13(-0.36%)
Jun 21, 2007	37.35	37.80	37.16	37.55	679,928	+0.21(+0.57%)
Jun 20, 2007	37.99	38.02	37.28	37.34	897,970	-0.50(-1.32%)
Jun 19, 2007	37.64	37.90	37.62	37.84	323,445	+0.09(+0.24%)
Jun 18, 2007	37.90	37.90	37.64	37.75	331,626	+0.06(+0.17%)
Jun 15, 2007	37.73	37.79	37.60	37.69	365,606	+0.57(+1.53%)
Jun 14, 2007	36.84	37.16	36.80	37.12	539,915	+0.45(+1.22%)
Jun 13, 2007	36.37	36.68	36.21	36.67	474,785	+0.60(+1.66%)
Jun 12, 2007	36.41	36.62	36.07	36.07	670,174	-0.65(-1.78%)
Jun 11, 2007	36.66	36.90	36.49	36.73	647,205	+0.07(+0.20%)
Jun 08, 2007	36.56	36.75	36.24	36.66	990,788	+0.49(+1.35%)
Jun 07, 2007	36.85	36.97	36.07	36.17	865,877	-0.94(-2.53%)
Jun 06, 2007	37.62	37.62	37.03	37.10	691,254	-0.68(-1.79%)
Jun 05, 2007	38.08	38.08	37.62	37.78	1,077,942	-0.34(-0.89%)
Jun 04, 2007	38.06	38.13	37.98	38.12	358,370	+0.09(+0.23%)
Jun 01, 2007	37.91	38.07	37.89	38.03	504,990	+0.10(+0.26%)
May 31, 2007	37.79	37.93	37.72	37.93	1,691,167	+0.43(+1.14%)
May 30, 2007	37.19	37.59	37.00	37.51	966,875	+0.15(+0.41%)
May 29, 2007	37.61	37.61	37.26	37.35	760,160	-0.04(-0.10%)
May 25, 2007	37.32	37.41	37.21	37.39	578,929	+0.29(+0.79%)
May 24, 2007	37.52	37.52	36.96	37.10	1,151,881	-0.58(-1.53%)
May 23, 2007	37.54	37.71	37.44	37.68	386,372	+0.39(+1.05%)
May 22, 2007	37.45	37.45	37.28	37.28	382,597	+0.02(+0.06%)
May 21, 2007	37.76	37.43	37.24	37.26	1,283,399	-0.50(-1.33%)
May 18, 2007	37.19	37.76	37.20	37.76	833,155	+0.44(+1.17%)
May 17, 2007	36.95	37.33	36.86	37.33	438,602	+0.21(+0.57%)
May 16, 2007	37.15	37.20	36.83	37.12	476,358	-0.04(-0.11%)
May 15, 2007	36.89	37.29	36.82	37.16	969,393	+0.60(+1.65%)
May 14, 2007	36.97	36.99	36.56	36.56	1,150,308	-0.35(-0.94%)
May 11, 2007	36.37	36.91	36.37	36.90	422,870	+0.77(+2.14%)
May 10, 2007	36.76	36.86	36.09	36.13	1,259,959	-0.82(-2.22%)
May 09, 2007	36.95	37.03	36.77	36.95	1,215,123	+0.02(+0.04%)
May 08, 2007	36.85	36.95	36.68	36.93	797,916	-0.46(-1.24%)
May 07, 2007	37.38	37.41	37.30	37.40	418,780	+0.20(+0.54%)
May 04, 2007	37.07	37.31	37.07	37.20	484,853	+0.35(+0.94%)
May 03, 2007	36.97	36.98	36.75	36.85	1,353,878	+0.13(+0.35%)
May 02, 2007	36.77	37.01	36.73	36.73	382,911	-0.09(-0.25%)
May 01, 2007	36.94	36.94	36.56	36.82	417,836	+0.27(+0.73%)
Apr 30, 2007	36.85	37.00	36.55	36.55	394,867	-0.48(-1.29%)
Apr 27, 2007	36.75	37.03	36.67	37.03	273,418	+0.19(+0.52%)
Apr 26, 2007	36.93	36.94	36.74	36.84	364,977	-0.15(-0.41%)
Apr 25, 2007	36.83	36.99	36.73	36.99	325,018	+0.49(+1.34%)
Apr 24, 2007	36.40	36.58	36.29	36.50	627,698	+0.02(+0.05%)
Apr 23, 2007	36.59	36.74	36.44	36.48	1,090,842	-0.26(-0.71%)
Apr 20, 2007	37.39	37.39	36.62	36.74	1,752,206	+0.45(+1.23%)
Apr 19, 2007	35.90	36.39	35.90	36.29	311,804	-0.09(-0.24%)
Apr 18, 2007	36.35	36.49	36.13	36.38	725,550	-0.03(-0.07%)
Apr 17, 2007	36.44	36.52	36.27	36.40	653,498	-0.05(-0.13%)
Apr 16, 2007	36.39	36.48	36.29	36.45	378,506	+0.47(+1.32%)
Apr 13, 2007	35.91	36.03	35.78	35.98	773,060	+0.26(+0.73%)
Apr 12, 2007	35.28	35.76	35.23	35.72	315,894	+0.10(+0.28%)
Apr 11, 2007	35.75	35.75	35.36	35.62	1,285,602	-0.03(-0.08%)
Apr 10, 2007	35.50	35.65	35.40	35.65	678,354	+0.31(+0.88%)
Apr 09, 2007	34.48	35.68	34.48	35.34	356,797	-0.07(-0.19%)
Apr 05, 2007	35.27	35.44	35.22	35.40	576,412	+0.27(+0.77%)
Apr 04, 2007	35.00	35.13	34.88	35.13	884,126	+0.17(+0.50%)
Apr 03, 2007	34.69	35.01	34.69	34.96	506,249	+0.36(+1.04%)

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.