Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.02	38.32	36.77	38.26	171,100	+1.02(+2.74%)
Jun 28, 2007	37.41	37.41	36.25	37.24	207,700	-0.42(-1.12%)
Jun 27, 2007	37.41	38.09	36.73	37.66	67,200	+0.00(+0.00%)
Jun 26, 2007	37.22	38.64	37.22	37.66	108,600	+0.23(+0.61%)
Jun 25, 2007	37.14	37.78	36.80	37.43	104,200	+0.31(+0.84%)
Jun 22, 2007	37.27	37.79	37.00	37.12	83,700	-0.53(-1.41%)
Jun 21, 2007	36.37	37.75	36.22	37.65	148,500	+1.16(+3.18%)
Jun 20, 2007	36.89	38.00	36.20	36.49	180,800	-0.29(-0.79%)
Jun 19, 2007	35.87	36.89	35.80	36.78	94,000	+0.79(+2.20%)
Jun 18, 2007	36.05	36.24	35.52	35.99	82,000	-0.23(-0.64%)
Jun 15, 2007	36.10	36.75	35.70	36.22	73,900	+0.15(+0.42%)
Jun 14, 2007	35.95	36.27	35.80	36.07	125,200	+0.72(+2.04%)
Jun 13, 2007	34.66	35.35	34.42	35.35	262,500	+0.50(+1.43%)
Jun 12, 2007	35.55	35.55	34.53	34.85	119,000	-1.00(-2.79%)
Jun 11, 2007	36.05	36.27	35.60	35.85	109,200	-0.24(-0.67%)
Jun 08, 2007	34.08	36.15	33.90	36.09	164,550	+1.72(+5.00%)
Jun 07, 2007	35.02	35.42	33.85	34.37	155,700	-0.90(-2.55%)
Jun 06, 2007	35.90	35.90	34.82	35.27	185,935	-0.71(-1.97%)
Jun 05, 2007	35.88	36.25	35.79	35.98	245,600	+0.10(+0.28%)
Jun 04, 2007	36.15	36.50	35.52	35.88	151,700	-0.69(-1.89%)
Jun 01, 2007	36.70	37.38	36.27	36.57	146,735	-0.32(-0.87%)
May 31, 2007	35.25	37.34	35.10	36.89	282,500	+1.77(+5.04%)
May 30, 2007	34.18	35.37	33.70	35.12	147,600	+0.88(+2.57%)
May 29, 2007	33.90	34.43	33.90	34.24	115,200	-0.51(-1.47%)
May 25, 2007	33.90	34.75	33.41	34.75	141,000	+0.71(+2.09%)
May 24, 2007	34.40	34.80	33.60	34.04	961,200	-0.71(-2.04%)
May 23, 2007	35.77	35.77	34.53	34.75	179,800	-1.01(-2.82%)
May 22, 2007	34.99	36.50	34.75	35.76	207,100	+0.90(+2.58%)
May 21, 2007	33.40	35.00	33.40	34.86	151,000	+1.23(+3.66%)
May 18, 2007	33.38	33.89	33.30	33.63	203,500	+0.11(+0.33%)
May 17, 2007	34.01	34.60	33.52	33.52	176,500	-0.49(-1.44%)
May 16, 2007	34.40	34.55	33.37	34.01	517,600	-0.64(-1.85%)
May 15, 2007	35.18	35.30	34.29	34.65	299,400	-0.50(-1.42%)
May 14, 2007	35.48	35.70	34.50	35.15	275,100	-0.58(-1.62%)
May 11, 2007	36.59	36.73	34.15	35.73	585,200	-0.85(-2.32%)
May 10, 2007	36.95	37.43	35.65	36.58	355,300	-0.47(-1.27%)
May 09, 2007	36.50	37.69	36.30	37.05	533,900	+0.57(+1.56%)
May 08, 2007	36.75	37.25	36.03	36.48	506,500	-0.27(-0.73%)
May 07, 2007	35.22	37.82	34.85	36.75	940,478	+1.37(+3.87%)
May 04, 2007	34.30	35.40	34.00	35.38	613,100	+1.28(+3.75%)
May 03, 2007	34.65	34.65	33.75	34.10	409,500	+0.32(+0.95%)
May 02, 2007	33.01	33.99	32.90	33.78	536,700	+0.62(+1.87%)
May 01, 2007	33.65	33.88	32.70	33.16	386,300	-0.55(-1.63%)
Apr 30, 2007	33.19	34.25	32.95	33.71	466,900	+0.56(+1.69%)
Apr 27, 2007	32.05	33.30	31.85	33.15	383,400	+1.00(+3.11%)
Apr 26, 2007	31.86	32.30	31.00	32.15	339,900	+0.30(+0.94%)
Apr 25, 2007	31.60	32.00	31.18	31.85	246,900	+0.69(+2.21%)
Apr 24, 2007	30.65	31.21	30.45	31.16	130,900	+0.53(+1.73%)
Apr 23, 2007	30.30	30.88	30.17	30.63	155,600	+0.13(+0.43%)
Apr 20, 2007	30.60	30.75	29.96	30.50	212,800	+0.05(+0.16%)
Apr 19, 2007	30.21	30.45	29.99	30.45	165,300	+0.24(+0.79%)
Apr 18, 2007	29.98	30.30	29.69	30.21	215,100	+0.27(+0.90%)
Apr 17, 2007	29.65	30.28	29.45	29.94	484,800	+0.19(+0.64%)
Apr 16, 2007	28.20	30.00	28.20	29.75	433,600	+1.69(+6.02%)
Apr 13, 2007	28.08	28.22	27.81	28.06	144,200	+0.17(+0.61%)
Apr 12, 2007	28.25	28.35	27.87	27.89	165,000	-0.22(-0.78%)
Apr 11, 2007	28.55	28.72	28.07	28.11	255,000	+0.02(+0.07%)
Apr 10, 2007	27.95	28.25	27.95	28.09	146,800	+0.04(+0.14%)
Apr 09, 2007	28.06	28.35	27.50	28.05	649,600	-0.01(-0.04%)
Apr 05, 2007	27.99	28.50	27.00	28.06	218,700	+0.16(+0.57%)
Apr 04, 2007	27.79	28.20	27.75	27.90	350,900	+0.15(+0.54%)
Apr 03, 2007	27.89	27.90	27.75	27.75	94,800	-0.05(-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.