Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.84	33.68	32.78	33.30	5,116,844	+0.49(+1.51%)
Jun 28, 2007	32.68	33.34	32.52	32.80	4,788,156	+0.12(+0.38%)
Jun 27, 2007	32.15	32.72	31.66	32.68	9,152,580	-0.02(-0.06%)
Jun 26, 2007	33.22	33.22	32.66	32.70	5,116,844	-0.29(-0.87%)
Jun 25, 2007	33.25	33.41	32.76	32.99	3,293,095	-0.24(-0.73%)
Jun 22, 2007	33.35	33.55	33.09	33.23	3,107,870	-0.14(-0.43%)
Jun 21, 2007	33.12	33.53	32.83	33.37	3,362,102	+0.25(+0.75%)
Jun 20, 2007	33.59	33.84	33.06	33.12	3,993,533	-0.45(-1.34%)
Jun 19, 2007	33.90	33.96	33.25	33.57	5,101,952	-0.38(-1.11%)
Jun 18, 2007	34.66	34.82	33.73	33.95	3,825,735	-0.55(-1.59%)
Jun 15, 2007	34.87	35.17	34.44	34.50	4,101,151	+0.00(+0.00%)
Jun 14, 2007	34.09	34.60	34.07	34.50	3,643,966	+0.45(+1.32%)
Jun 13, 2007	33.71	34.06	33.55	34.05	3,190,313	+0.56(+1.67%)
Jun 12, 2007	34.20	34.21	33.35	33.49	3,980,023	-0.72(-2.11%)
Jun 11, 2007	34.37	34.37	33.82	34.21	2,692,445	-0.26(-0.76%)
Jun 08, 2007	34.06	34.48	33.80	34.47	3,464,798	+0.94(+2.82%)
Jun 07, 2007	35.49	35.04	33.48	33.53	4,692,589	-1.02(-2.94%)
Jun 06, 2007	34.52	34.62	34.12	34.54	5,022,878	+0.03(+0.08%)
Jun 05, 2007	34.74	34.81	34.34	34.52	4,756,377	-0.36(-1.03%)
Jun 04, 2007	34.82	34.88	34.34	34.87	3,202,989	+0.07(+0.21%)
Jun 01, 2007	33.90	34.94	34.00	34.80	6,738,022	+0.98(+2.89%)
May 31, 2007	33.60	33.89	33.48	33.83	4,415,254	+0.43(+1.29%)
May 30, 2007	33.27	33.46	32.83	33.40	13,060,464	+0.12(+0.37%)
May 29, 2007	33.71	33.88	33.14	33.27	3,778,604	-0.46(-1.37%)
May 25, 2007	33.61	34.02	33.60	33.73	2,181,221	+0.14(+0.43%)
May 24, 2007	33.96	34.39	33.40	33.59	4,203,549	-0.11(-0.33%)
May 23, 2007	33.99	34.42	33.64	33.70	3,641,203	-0.20(-0.60%)
May 22, 2007	34.35	34.39	33.84	33.90	5,238,585	-0.42(-1.23%)
May 21, 2007	34.56	34.82	34.07	34.33	4,871,978	-0.42(-1.22%)
May 18, 2007	35.44	35.83	34.36	34.75	7,444,985	+0.12(+0.34%)
May 17, 2007	34.31	35.08	34.30	34.63	5,684,865	+0.44(+1.30%)
May 16, 2007	34.63	35.28	34.07	34.19	5,555,461	-0.64(-1.83%)
May 15, 2007	35.23	35.61	34.79	34.83	3,483,384	-0.47(-1.33%)
May 14, 2007	35.16	35.66	35.21	35.30	3,241,541	+0.14(+0.39%)
May 11, 2007	35.47	35.49	34.63	35.16	4,683,148	-0.14(-0.39%)
May 10, 2007	35.79	36.32	35.27	35.30	5,072,783	-1.02(-2.82%)
May 09, 2007	35.79	36.48	35.66	36.32	3,303,611	+0.49(+1.38%)
May 08, 2007	36.18	36.15	35.68	35.83	2,216,685	-0.27(-0.76%)
May 07, 2007	36.25	36.39	35.97	36.10	4,094,741	-0.12(-0.32%)
May 04, 2007	36.16	36.47	36.08	36.22	2,861,318	+0.06(+0.16%)
May 03, 2007	36.61	36.72	35.86	36.16	4,205,545	-0.31(-0.86%)
May 02, 2007	36.32	36.78	35.99	36.47	3,264,833	+0.53(+1.47%)
May 01, 2007	35.50	35.99	35.03	35.94	3,537,518	+0.17(+0.47%)
Apr 30, 2007	36.59	36.67	35.75	35.77	3,598,088	-0.84(-2.30%)
Apr 27, 2007	36.57	36.74	36.28	36.61	1,654,031	+0.04(+0.11%)
Apr 26, 2007	36.50	36.87	36.35	36.57	1,909,490	+0.18(+0.48%)
Apr 25, 2007	36.89	36.89	36.33	36.40	2,381,041	-0.20(-0.53%)
Apr 24, 2007	36.92	36.92	35.91	36.59	2,567,172	-0.33(-0.88%)
Apr 23, 2007	36.87	37.10	36.73	36.92	1,671,072	-0.03(-0.07%)
Apr 20, 2007	36.80	36.95	36.61	36.95	2,646,192	+0.59(+1.63%)
Apr 19, 2007	36.48	36.48	35.92	36.35	2,124,650	+0.14(+0.38%)
Apr 18, 2007	36.37	36.53	35.96	36.22	2,512,020	-0.15(-0.41%)
Apr 17, 2007	36.15	36.55	36.02	36.37	2,104,614	+0.23(+0.63%)
Apr 16, 2007	35.94	36.24	35.70	36.14	2,256,216	+0.36(+1.02%)
Apr 13, 2007	36.15	36.31	35.49	35.77	2,433,456	-0.45(-1.24%)
Apr 12, 2007	35.73	36.50	34.97	36.22	4,335,423	+0.50(+1.39%)
Apr 11, 2007	35.83	36.00	35.36	35.73	2,844,434	-0.04(-0.11%)
Apr 10, 2007	35.81	36.22	35.45	35.77	2,656,464	+0.21(+0.59%)
Apr 09, 2007	35.60	35.66	34.91	35.56	1,950,019	+0.30(+0.85%)
Apr 05, 2007	35.23	35.44	35.02	35.26	1,660,019	+0.03(+0.09%)
Apr 04, 2007	35.40	35.45	35.02	35.23	1,839,945	-0.06(-0.17%)
Apr 03, 2007	35.21	35.56	35.16	35.29	2,673,716	+0.28(+0.80%)

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.