Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.55	37.07	36.10	36.45	10,273,931	-0.10(-0.27%)
Jun 28, 2007	36.58	36.97	36.10	36.55	11,116,193	-0.02(-0.05%)
Jun 27, 2007	35.86	36.70	35.17	36.57	13,789,848	+0.71(+1.98%)
Jun 26, 2007	36.52	36.60	35.60	35.86	12,485,530	-0.45(-1.24%)
Jun 25, 2007	36.80	37.00	36.16	36.31	8,392,511	-0.24(-0.66%)
Jun 22, 2007	37.12	37.03	36.40	36.55	12,051,063	-0.57(-1.54%)
Jun 21, 2007	37.04	37.24	36.52	37.12	10,364,464	+0.08(+0.22%)
Jun 20, 2007	37.52	37.75	36.98	37.04	8,250,800	-0.48(-1.28%)
Jun 19, 2007	37.40	37.64	37.06	37.52	7,156,800	+0.18(+0.48%)
Jun 18, 2007	37.63	37.68	37.25	37.34	7,216,500	-0.29(-0.77%)
Jun 15, 2007	37.35	37.87	37.35	37.63	14,192,800	+0.37(+0.99%)
Jun 14, 2007	37.40	37.70	37.22	37.26	9,244,600	-0.14(-0.37%)
Jun 13, 2007	37.35	37.50	37.00	37.40	8,659,000	+0.25(+0.67%)
Jun 12, 2007	37.31	37.61	37.10	37.15	10,219,200	-0.30(-0.80%)
Jun 11, 2007	37.86	37.94	37.44	37.45	8,156,028	-0.41(-1.08%)
Jun 08, 2007	37.50	37.96	37.47	37.86	10,690,401	+0.29(+0.77%)
Jun 07, 2007	37.09	38.90	37.25	37.57	23,806,732	+0.32(+0.86%)
Jun 06, 2007	37.80	37.61	37.20	37.25	11,368,412	-0.55(-1.46%)
Jun 05, 2007	38.00	38.15	37.58	37.80	12,289,128	-0.39(-1.02%)
Jun 04, 2007	38.45	38.84	38.07	38.19	11,908,388	-0.36(-0.93%)
Jun 01, 2007	38.50	38.86	38.33	38.55	11,438,677	+0.01(+0.03%)
May 31, 2007	38.98	39.09	38.39	38.54	14,962,077	-0.33(-0.85%)
May 30, 2007	38.87	39.01	38.72	38.87	14,540,854	+0.00(+0.00%)
May 29, 2007	39.00	39.08	38.65	38.87	16,801,066	-0.21(-0.54%)
May 25, 2007	38.25	39.44	38.25	39.08	21,930,620	+0.79(+2.06%)
May 24, 2007	38.05	38.52	37.93	38.29	22,925,876	+0.19(+0.50%)
May 23, 2007	37.70	38.21	37.59	38.10	26,278,442	+0.52(+1.38%)
May 22, 2007	37.87	38.00	37.17	37.58	11,789,400	-0.22(-0.58%)
May 21, 2007	38.50	38.55	37.75	37.80	15,255,687	-0.66(-1.72%)
May 18, 2007	38.09	38.48	37.93	38.46	20,165,998	+0.40(+1.05%)
May 17, 2007	38.12	38.29	37.60	38.06	17,285,460	-0.06(-0.16%)
May 16, 2007	37.57	38.23	37.41	38.12	20,246,360	+0.55(+1.46%)
May 15, 2007	37.27	37.94	37.22	37.57	17,710,580	+0.22(+0.59%)
May 14, 2007	37.31	37.46	37.17	37.35	12,734,000	+0.04(+0.11%)
May 11, 2007	37.76	37.55	37.10	37.31	9,504,300	-0.16(-0.43%)
May 10, 2007	37.80	38.45	37.47	37.47	18,267,600	-0.55(-1.45%)
May 09, 2007	37.01	38.08	36.90	38.02	29,297,900	+1.01(+2.73%)
May 08, 2007	35.75	37.20	36.00	37.01	34,505,480	+0.89(+2.46%)
May 07, 2007	36.32	36.38	35.72	36.12	23,549,308	+0.18(+0.50%)
May 04, 2007	36.73	36.84	35.81	35.94	8,160,768	-0.17(-0.47%)
May 03, 2007	36.35	36.60	36.00	36.11	7,882,772	-0.22(-0.61%)
May 02, 2007	35.95	36.54	35.88	36.33	12,356,882	+0.34(+0.94%)
May 01, 2007	35.90	36.32	35.20	35.99	14,952,321	-0.25(-0.69%)
Apr 30, 2007	36.85	37.20	36.24	36.24	15,658,552	-0.49(-1.33%)
Apr 27, 2007	36.70	36.85	36.35	36.73	8,723,142	-0.13(-0.35%)
Apr 26, 2007	36.74	37.15	36.68	36.86	16,371,824	+0.18(+0.49%)
Apr 25, 2007	36.98	36.99	36.17	36.68	16,523,468	-0.03(-0.08%)
Apr 24, 2007	35.49	36.89	35.49	36.71	47,703,168	+1.62(+4.62%)
Apr 23, 2007	35.20	35.20	34.95	35.09	31,337,308	+0.12(+0.34%)
Apr 20, 2007	35.05	35.33	34.90	34.97	15,447,466	+0.06(+0.17%)
Apr 19, 2007	34.90	35.12	34.35	34.91	31,081,834	+0.34(+0.98%)
Apr 18, 2007	34.76	35.00	34.40	34.57	23,243,588	-0.15(-0.43%)
Apr 17, 2007	35.06	35.12	34.65	34.72	16,173,132	-0.23(-0.66%)
Apr 16, 2007	35.13	35.35	34.91	34.95	10,189,825	-0.18(-0.51%)
Apr 13, 2007	35.15	35.45	35.00	35.13	10,599,379	+0.10(+0.29%)
Apr 12, 2007	35.01	35.05	34.62	35.03	8,731,093	+0.02(+0.06%)
Apr 11, 2007	35.05	35.32	34.94	35.01	15,075,792	+0.01(+0.03%)
Apr 10, 2007	34.78	35.00	34.70	35.00	11,464,962	+0.10(+0.29%)
Apr 09, 2007	34.84	35.04	34.75	34.90	14,098,880	+0.17(+0.49%)
Apr 05, 2007	34.60	34.83	34.33	34.73	11,754,846	+0.14(+0.40%)
Apr 04, 2007	34.67	34.72	34.34	34.59	12,167,700	+0.30(+0.87%)
Apr 03, 2007	34.50	34.85	34.23	34.29	17,404,364	-0.13(-0.38%)

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.