Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.43	36.94	36.13	36.38	9,142,292	+0.38(+1.05%)
Jun 28, 2007	35.95	36.41	35.89	36.00	8,502,356	+0.30(+0.83%)
Jun 27, 2007	34.80	35.85	34.24	35.71	12,502,328	+0.58(+1.65%)
Jun 26, 2007	36.36	36.56	34.93	35.13	13,455,184	-1.16(-3.19%)
Jun 25, 2007	36.64	36.81	36.06	36.29	9,345,016	-0.67(-1.82%)
Jun 22, 2007	36.96	37.17	36.46	36.96	12,807,645	+0.18(+0.48%)
Jun 21, 2007	35.90	36.86	36.17	36.78	8,628,281	+0.89(+2.47%)
Jun 20, 2007	36.71	36.92	35.81	35.90	11,814,666	-1.25(-3.37%)
Jun 19, 2007	37.33	37.36	36.91	37.15	7,597,177	-0.18(-0.47%)
Jun 18, 2007	37.30	37.54	37.24	37.32	5,748,157	+0.04(+0.12%)
Jun 15, 2007	37.20	37.37	37.07	37.28	6,696,213	+0.36(+0.99%)
Jun 14, 2007	36.46	37.22	36.38	36.91	10,658,035	+0.65(+1.79%)
Jun 13, 2007	35.61	36.33	35.61	36.27	7,634,405	+0.70(+1.96%)
Jun 12, 2007	35.70	36.08	35.36	35.57	7,763,592	-0.26(-0.72%)
Jun 11, 2007	35.68	36.27	35.50	35.83	6,286,745	+0.04(+0.11%)
Jun 08, 2007	35.61	35.82	35.15	35.79	6,636,030	+0.17(+0.48%)
Jun 07, 2007	35.83	36.59	35.61	35.62	10,866,830	-0.62(-1.70%)
Jun 06, 2007	36.51	36.52	35.99	36.24	10,970,468	-0.41(-1.13%)
Jun 05, 2007	36.69	36.76	36.28	36.65	9,241,331	-0.04(-0.12%)
Jun 04, 2007	35.58	37.07	35.41	36.69	13,833,940	+1.29(+3.64%)
Jun 01, 2007	34.99	35.68	34.76	35.41	10,411,515	+0.85(+2.47%)
May 31, 2007	34.63	34.99	34.40	34.55	9,678,632	-0.08(-0.22%)
May 30, 2007	33.99	34.71	33.72	34.63	7,328,679	+0.64(+1.89%)
May 29, 2007	34.27	34.27	33.76	33.99	6,817,982	-0.56(-1.62%)
May 25, 2007	33.90	34.61	34.21	34.55	6,511,184	+0.65(+1.91%)
May 24, 2007	34.13	34.55	33.76	33.90	9,874,669	-0.43(-1.25%)
May 23, 2007	34.38	34.64	34.11	34.33	10,449,045	+0.06(+0.17%)
May 22, 2007	34.52	34.77	34.24	34.27	7,118,963	-0.17(-0.49%)
May 21, 2007	34.29	34.68	34.13	34.44	9,332,988	+0.08(+0.22%)
May 18, 2007	34.22	34.53	33.53	34.36	11,808,140	+0.43(+1.26%)
May 17, 2007	33.47	34.12	33.12	33.94	7,887,862	+0.62(+1.87%)
May 16, 2007	32.97	33.42	32.72	33.31	7,841,682	+0.42(+1.28%)
May 15, 2007	32.59	33.18	32.46	32.89	9,567,417	+0.30(+0.93%)
May 14, 2007	32.64	32.86	32.37	32.59	9,927,454	-0.05(-0.15%)
May 11, 2007	31.90	32.75	31.90	32.64	9,269,918	+0.91(+2.87%)
May 10, 2007	32.36	32.37	31.60	31.73	7,731,122	-0.48(-1.50%)
May 09, 2007	32.16	32.31	31.69	32.21	6,881,513	+0.08(+0.25%)
May 08, 2007	32.25	32.29	31.78	32.13	6,561,395	-0.24(-0.74%)
May 07, 2007	32.34	32.46	32.06	32.37	5,732,012	-0.09(-0.29%)
May 04, 2007	32.63	32.99	32.21	32.46	8,095,540	-0.13(-0.40%)
May 03, 2007	32.26	32.78	32.13	32.60	6,761,543	+0.34(+1.05%)
May 02, 2007	32.04	32.40	31.96	32.26	5,582,296	+0.35(+1.10%)
May 01, 2007	31.87	32.03	31.58	31.91	5,960,987	+0.04(+0.12%)
Apr 30, 2007	32.17	32.59	31.82	31.87	8,860,861	-0.30(-0.92%)
Apr 27, 2007	32.06	32.36	31.75	32.16	7,865,934	-0.01(-0.04%)
Apr 26, 2007	31.83	32.68	31.27	32.18	8,832,722	-0.63(-1.92%)
Apr 25, 2007	32.68	33.06	32.49	32.80	7,387,253	+0.47(+1.46%)
Apr 24, 2007	32.53	32.71	32.14	32.33	8,371,770	-0.01(-0.02%)
Apr 23, 2007	33.07	33.07	32.06	32.34	9,277,599	-0.16(-0.50%)
Apr 20, 2007	31.77	32.57	31.77	32.50	11,599,285	+0.92(+2.91%)
Apr 19, 2007	32.13	32.13	31.49	31.58	6,801,955	-0.55(-1.70%)
Apr 18, 2007	32.02	32.28	31.85	32.13	7,255,127	+0.11(+0.33%)
Apr 17, 2007	32.37	32.46	31.85	32.02	5,180,341	-0.31(-0.95%)
Apr 16, 2007	32.35	32.37	31.92	32.33	6,782,997	+0.11(+0.33%)
Apr 13, 2007	33.19	33.19	31.95	32.23	7,952,851	+0.09(+0.27%)
Apr 12, 2007	31.55	32.18	31.40	32.14	12,001,393	+0.80(+2.55%)
Apr 11, 2007	31.61	31.90	31.13	31.34	9,263,835	-0.30(-0.95%)
Apr 10, 2007	31.36	31.80	31.26	31.64	6,712,481	+0.41(+1.33%)
Apr 09, 2007	31.28	31.68	31.11	31.23	6,909,232	-0.17(-0.54%)
Apr 05, 2007	31.26	31.45	31.08	31.40	8,493,867	+0.13(+0.40%)
Apr 04, 2007	31.22	31.65	30.87	31.27	9,247,803	+0.05(+0.16%)
Apr 03, 2007	30.86	31.35	30.84	31.22	7,271,506	+0.06(+0.18%)

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.