Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.50	34.55	33.70	33.95	31,060,282	-0.36(-1.04%)
Jun 28, 2007	34.51	34.67	34.03	34.31	20,594,256	-0.20(-0.57%)
Jun 27, 2007	33.82	34.55	33.69	34.50	23,338,904	+0.45(+1.32%)
Jun 26, 2007	33.89	34.37	33.84	34.06	27,063,584	+0.17(+0.50%)
Jun 25, 2007	34.14	34.48	33.68	33.89	24,603,366	-0.25(-0.74%)
Jun 22, 2007	34.92	34.86	34.04	34.14	35,834,928	-0.78(-2.25%)
Jun 21, 2007	34.86	34.95	34.11	34.92	27,692,702	+0.27(+0.77%)
Jun 20, 2007	35.67	35.73	34.63	34.66	21,294,002	-0.97(-2.73%)
Jun 19, 2007	35.34	35.65	35.24	35.63	17,484,508	+0.29(+0.83%)
Jun 18, 2007	35.62	35.63	35.27	35.34	13,263,155	-0.09(-0.26%)
Jun 15, 2007	35.48	35.73	35.33	35.43	26,193,226	+0.17(+0.48%)
Jun 14, 2007	34.99	35.62	34.99	35.26	17,753,944	+0.02(+0.06%)
Jun 13, 2007	34.78	35.31	34.70	35.24	20,704,324	+0.66(+1.90%)
Jun 12, 2007	35.19	35.32	34.57	34.58	21,962,738	-0.76(-2.14%)
Jun 11, 2007	35.32	35.62	35.06	35.34	15,972,185	+0.01(+0.04%)
Jun 08, 2007	34.92	35.37	34.71	35.32	19,358,108	+0.41(+1.18%)
Jun 07, 2007	35.25	35.49	34.85	34.91	24,849,568	-0.52(-1.46%)
Jun 06, 2007	35.89	35.90	35.22	35.43	19,808,498	-0.46(-1.29%)
Jun 05, 2007	35.91	36.08	35.87	35.89	19,433,178	-0.25(-0.68%)
Jun 04, 2007	36.13	36.30	36.12	36.14	15,872,856	-0.23(-0.64%)
Jun 01, 2007	36.32	36.49	36.20	36.37	17,274,648	+0.05(+0.13%)
May 31, 2007	36.61	36.65	36.21	36.32	15,731,977	-0.16(-0.44%)
May 30, 2007	36.31	36.48	35.98	36.48	14,618,296	+0.17(+0.46%)
May 29, 2007	36.19	36.38	36.05	36.31	13,632,007	+0.13(+0.35%)
May 25, 2007	36.11	36.33	35.92	36.19	15,356,872	+0.03(+0.10%)
May 24, 2007	36.44	36.61	36.05	36.15	18,703,464	-0.28(-0.77%)
May 23, 2007	36.64	36.89	36.39	36.43	16,050,334	-0.21(-0.57%)
May 22, 2007	36.83	36.91	36.50	36.64	13,731,314	-0.19(-0.51%)
May 21, 2007	36.70	37.01	36.65	36.83	14,853,546	+0.01(+0.04%)
May 18, 2007	36.87	37.09	36.75	36.82	15,862,207	-0.01(-0.04%)
May 17, 2007	37.24	37.14	36.79	36.83	12,915,183	-0.29(-0.79%)
May 16, 2007	36.70	37.19	36.58	37.12	18,445,246	+0.67(+1.83%)
May 15, 2007	36.44	36.94	36.44	36.46	15,847,916	+0.14(+0.39%)
May 14, 2007	36.54	36.55	36.12	36.32	13,333,121	-0.22(-0.61%)
May 11, 2007	36.52	36.70	36.24	36.54	17,723,616	+0.11(+0.29%)
May 10, 2007	36.99	37.16	36.40	36.44	19,234,926	-0.84(-2.26%)
May 09, 2007	36.82	37.31	36.74	37.28	17,926,698	+0.53(+1.43%)
May 08, 2007	36.77	36.89	36.60	36.75	12,884,044	-0.20(-0.53%)
May 07, 2007	37.01	37.10	36.82	36.95	10,525,331	+0.07(+0.19%)
May 04, 2007	37.00	37.17	36.85	36.88	17,092,050	-0.05(-0.13%)
May 03, 2007	37.02	37.08	36.70	36.93	13,921,602	+0.11(+0.29%)
May 02, 2007	36.62	36.98	36.44	36.82	18,507,362	+0.20(+0.55%)
May 01, 2007	36.72	36.79	36.16	36.62	19,778,018	+0.11(+0.31%)
Apr 30, 2007	36.76	37.18	36.43	36.51	42,670,140	-0.32(-0.86%)
Apr 27, 2007	36.98	37.00	36.54	36.82	20,590,954	-0.27(-0.74%)
Apr 26, 2007	37.01	37.14	36.83	37.10	20,607,932	+0.08(+0.23%)
Apr 25, 2007	36.61	37.10	36.56	37.01	25,813,390	+0.46(+1.27%)
Apr 24, 2007	36.48	36.63	36.19	36.55	15,498,200	-0.08(-0.23%)
Apr 23, 2007	36.68	36.93	36.47	36.63	18,089,178	-0.18(-0.49%)
Apr 20, 2007	36.89	36.94	36.51	36.82	30,206,964	+0.32(+0.86%)
Apr 19, 2007	36.46	36.60	35.98	36.50	29,553,238	+0.01(+0.04%)
Apr 18, 2007	36.14	36.91	36.04	36.49	55,939,956	+1.32(+3.77%)
Apr 17, 2007	35.02	35.33	34.83	35.16	17,465,514	+0.15(+0.42%)
Apr 16, 2007	34.66	35.21	34.56	35.02	22,498,160	+0.62(+1.79%)
Apr 13, 2007	34.65	34.65	34.10	34.40	16,077,988	-0.08(-0.22%)
Apr 12, 2007	34.70	34.70	34.15	34.48	13,517,897	+0.04(+0.10%)
Apr 11, 2007	34.41	34.57	34.32	34.44	17,190,982	-0.06(-0.18%)
Apr 10, 2007	34.34	34.57	34.32	34.50	11,702,337	+0.17(+0.49%)
Apr 09, 2007	34.18	34.43	34.10	34.34	10,716,016	+0.16(+0.47%)
Apr 05, 2007	33.88	34.26	33.87	34.17	11,403,846	+0.15(+0.43%)
Apr 04, 2007	34.03	34.13	33.82	34.03	13,079,669	+0.00(+0.00%)
Apr 03, 2007	33.81	34.05	33.70	34.03	19,368,782	+0.22(+0.66%)

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.