Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.29	34.50	33.56	33.64	979,345	-0.42(-1.24%)
Jun 28, 2007	34.06	34.46	34.03	34.07	381,491	+0.08(+0.24%)
Jun 27, 2007	33.47	34.05	33.36	33.98	599,904	+0.28(+0.83%)
Jun 26, 2007	34.13	34.31	33.60	33.70	605,906	-0.29(-0.86%)
Jun 25, 2007	33.94	34.33	33.75	34.00	975,978	+0.13(+0.38%)
Jun 22, 2007	33.79	34.28	33.73	33.87	926,645	+0.01(+0.02%)
Jun 21, 2007	33.91	34.06	33.70	33.86	1,006,574	-0.16(-0.46%)
Jun 20, 2007	34.03	34.54	34.00	34.02	520,853	-0.05(-0.16%)
Jun 19, 2007	34.03	34.22	33.69	34.07	443,413	-0.05(-0.14%)
Jun 18, 2007	34.36	34.49	33.98	34.12	529,637	-0.20(-0.58%)
Jun 15, 2007	34.37	35.16	34.29	34.32	571,211	+0.14(+0.42%)
Jun 14, 2007	34.09	34.59	34.03	34.18	601,368	+0.13(+0.38%)
Jun 13, 2007	33.55	34.16	32.84	34.05	698,570	+0.55(+1.65%)
Jun 12, 2007	34.33	34.51	33.49	33.49	1,362,886	-1.00(-2.89%)
Jun 11, 2007	34.58	34.78	34.24	34.49	331,572	-0.16(-0.45%)
Jun 08, 2007	33.57	34.67	33.57	34.65	640,746	+0.98(+2.92%)
Jun 07, 2007	34.01	34.29	33.63	33.66	808,948	-0.44(-1.28%)
Jun 06, 2007	34.84	34.89	33.98	34.10	1,533,911	-0.90(-2.58%)
Jun 05, 2007	35.23	35.28	34.57	35.00	435,801	-0.36(-1.02%)
Jun 04, 2007	35.56	35.60	35.14	35.36	345,040	-0.33(-0.92%)
Jun 01, 2007	35.32	35.88	35.32	35.69	500,212	+0.55(+1.55%)
May 31, 2007	35.06	35.50	35.03	35.15	943,187	+0.20(+0.57%)
May 30, 2007	34.13	34.95	33.98	34.95	877,458	+0.67(+1.95%)
May 29, 2007	34.11	34.41	34.10	34.28	439,461	+0.18(+0.52%)
May 25, 2007	33.94	34.33	33.94	34.10	364,802	+0.22(+0.65%)
May 24, 2007	34.82	35.06	33.81	33.88	703,548	-1.08(-3.09%)
May 23, 2007	35.07	35.46	34.82	34.96	706,036	-0.01(-0.04%)
May 22, 2007	34.95	35.21	34.87	34.98	382,369	+0.02(+0.06%)
May 21, 2007	34.54	35.19	34.53	34.95	1,222,059	+0.34(+0.99%)
May 18, 2007	34.50	34.67	34.12	34.61	732,972	+0.16(+0.48%)
May 17, 2007	34.45	34.71	34.22	34.45	460,102	-0.04(-0.12%)
May 16, 2007	34.05	34.50	34.05	34.49	1,585,984	+0.55(+1.63%)
May 15, 2007	34.13	34.45	33.85	33.94	1,080,940	-0.19(-0.56%)
May 14, 2007	34.22	34.33	33.92	34.13	559,361	-0.12(-0.34%)
May 11, 2007	34.29	34.45	34.12	34.24	507,239	+0.10(+0.28%)
May 10, 2007	34.34	34.41	34.03	34.15	790,064	-0.27(-0.79%)
May 09, 2007	34.14	34.50	33.94	34.42	588,778	+0.23(+0.68%)
May 08, 2007	34.05	34.37	33.79	34.19	810,705	+0.08(+0.24%)
May 07, 2007	34.29	34.29	33.95	34.11	471,081	-0.18(-0.54%)
May 04, 2007	34.21	34.49	34.09	34.29	1,139,203	+0.13(+0.38%)
May 03, 2007	34.01	34.57	33.98	34.16	1,410,463	+0.20(+0.60%)
May 02, 2007	33.37	34.31	33.37	33.96	1,032,751	+0.58(+1.74%)
May 01, 2007	33.60	33.78	33.22	33.38	659,777	-0.10(-0.31%)
Apr 30, 2007	33.77	34.29	33.39	33.48	852,133	-0.63(-1.84%)
Apr 27, 2007	34.25	34.43	33.47	34.11	1,239,333	-0.81(-2.31%)
Apr 26, 2007	35.18	35.62	34.89	34.91	556,865	-0.23(-0.66%)
Apr 25, 2007	34.84	35.34	34.44	35.15	890,767	+0.37(+1.06%)
Apr 24, 2007	34.69	35.13	34.46	34.78	811,290	+0.08(+0.22%)
Apr 23, 2007	34.79	35.10	34.59	34.70	751,515	+0.03(+0.10%)
Apr 20, 2007	34.26	34.79	34.22	34.67	909,957	+0.48(+1.40%)
Apr 19, 2007	33.48	34.24	33.17	34.19	977,442	+0.54(+1.60%)
Apr 18, 2007	33.60	33.89	33.55	33.65	747,318	-0.06(-0.18%)
Apr 17, 2007	33.81	33.81	33.61	33.71	460,102	-0.10(-0.30%)
Apr 16, 2007	33.57	33.98	33.42	33.81	381,783	+0.30(+0.90%)
Apr 13, 2007	33.61	33.64	33.11	33.51	378,563	-0.10(-0.30%)
Apr 12, 2007	33.21	33.71	33.07	33.62	681,589	+0.31(+0.94%)
Apr 11, 2007	33.60	33.68	33.29	33.30	694,179	-0.30(-0.89%)
Apr 10, 2007	33.37	33.77	33.24	33.60	323,520	+0.19(+0.57%)
Apr 09, 2007	32.93	33.48	32.85	33.41	767,373	+0.59(+1.79%)
Apr 05, 2007	32.57	32.91	32.45	32.82	658,606	+0.12(+0.38%)
Apr 04, 2007	32.99	33.01	32.45	32.70	885,802	-0.31(-0.93%)
Apr 03, 2007	32.80	33.10	32.72	33.01	726,970	+0.32(+0.98%)

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.