Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.43	39.43	38.66	38.70	11,269	-0.59(-1.50%)
Jun 28, 2007	38.48	39.29	38.16	39.29	19,469	+0.75(+1.95%)
Jun 27, 2007	36.03	38.74	36.00	38.54	10,728	+2.01(+5.50%)
Jun 26, 2007	37.41	37.53	36.28	36.53	18,362	-0.74(-1.99%)
Jun 25, 2007	37.26	38.50	37.06	37.27	18,885	+0.01(+0.03%)
Jun 22, 2007	38.83	39.50	37.26	37.26	87,002	-1.80(-4.61%)
Jun 21, 2007	37.41	39.38	37.41	39.06	10,889	+1.54(+4.10%)
Jun 20, 2007	38.78	39.17	37.48	37.52	21,200	-1.48(-3.79%)
Jun 19, 2007	35.29	39.10	35.29	39.00	44,000	+3.57(+10.08%)
Jun 18, 2007	35.10	35.72	35.10	35.43	22,500	-0.24(-0.67%)
Jun 15, 2007	35.75	35.77	34.84	35.67	32,000	+0.68(+1.94%)
Jun 14, 2007	34.97	35.57	34.84	34.99	20,500	-0.13(-0.37%)
Jun 13, 2007	35.43	35.98	34.75	35.12	30,400	-0.20(-0.57%)
Jun 12, 2007	35.23	35.37	34.41	35.32	26,800	-0.09(-0.25%)
Jun 11, 2007	35.07	35.41	34.67	35.41	18,380	+0.21(+0.60%)
Jun 08, 2007	35.24	35.67	34.89	35.20	16,896	-0.38(-1.07%)
Jun 07, 2007	36.25	36.25	34.65	35.58	21,517	-0.11(-0.31%)
Jun 06, 2007	35.50	36.05	35.47	35.69	9,988	-0.13(-0.36%)
Jun 05, 2007	36.52	36.76	35.17	35.82	29,574	-0.85(-2.32%)
Jun 04, 2007	36.77	36.82	35.88	36.67	10,831	+0.14(+0.38%)
Jun 01, 2007	37.25	37.75	36.04	36.53	19,200	-0.30(-0.81%)
May 31, 2007	35.94	37.25	35.94	36.83	23,737	+1.04(+2.91%)
May 30, 2007	35.60	36.17	35.52	35.79	56,863	-0.41(-1.13%)
May 29, 2007	36.34	36.34	35.99	36.20	11,983	+0.25(+0.70%)
May 25, 2007	36.32	36.50	35.84	35.95	7,514	+0.07(+0.20%)
May 24, 2007	36.09	36.11	35.38	35.88	11,944	-0.01(-0.03%)
May 23, 2007	36.48	36.48	35.75	35.89	13,843	-0.48(-1.32%)
May 22, 2007	35.80	36.37	35.42	36.37	16,547	+0.25(+0.69%)
May 21, 2007	36.31	36.65	35.96	36.12	9,192	-0.34(-0.93%)
May 18, 2007	36.70	36.70	35.83	36.46	15,813	-0.22(-0.60%)
May 17, 2007	36.50	36.69	35.80	36.68	16,352	-0.14(-0.38%)
May 16, 2007	36.12	36.82	35.62	36.82	8,489	+1.06(+2.96%)
May 15, 2007	36.07	36.42	35.68	35.76	12,665	-0.03(-0.08%)
May 14, 2007	36.05	36.26	35.52	35.79	9,719	-0.24(-0.67%)
May 11, 2007	35.81	36.45	35.48	36.03	10,022	+0.22(+0.61%)
May 10, 2007	36.09	36.17	35.59	35.81	27,221	-0.67(-1.84%)
May 09, 2007	36.56	36.78	36.03	36.48	2,226	-0.23(-0.63%)
May 08, 2007	35.67	36.71	35.24	36.71	20,573	+0.62(+1.72%)
May 07, 2007	36.61	36.61	35.73	36.09	14,267	-0.62(-1.69%)
May 04, 2007	37.68	38.00	36.16	36.71	5,640	-1.04(-2.75%)
May 03, 2007	37.58	38.02	37.19	37.75	12,681	+0.41(+1.10%)
May 02, 2007	36.50	37.38	35.89	37.34	7,709	+0.76(+2.08%)
May 01, 2007	35.62	36.68	35.18	36.58	13,375	+0.83(+2.32%)
Apr 30, 2007	36.42	36.42	35.75	35.75	19,060	-0.71(-1.95%)
Apr 27, 2007	37.06	37.08	35.71	36.46	8,926	-0.48(-1.30%)
Apr 26, 2007	37.60	38.20	36.26	36.94	10,609	-0.78(-2.07%)
Apr 25, 2007	36.91	37.85	36.68	37.72	5,828	+0.94(+2.56%)
Apr 24, 2007	36.61	36.91	36.44	36.78	4,175	-0.03(-0.08%)
Apr 23, 2007	36.89	37.27	36.74	36.81	4,561	-0.29(-0.78%)
Apr 20, 2007	37.01	37.10	36.61	37.10	6,892	+0.68(+1.87%)
Apr 19, 2007	36.33	36.80	36.30	36.42	7,930	-0.06(-0.16%)
Apr 18, 2007	36.28	36.78	36.08	36.48	8,095	+0.43(+1.19%)
Apr 17, 2007	37.35	37.35	35.88	36.05	16,059	-2.08(-5.46%)
Apr 16, 2007	36.97	38.24	36.54	38.13	7,101	+1.55(+4.24%)
Apr 13, 2007	35.93	36.62	35.72	36.58	2,110	+0.52(+1.44%)
Apr 12, 2007	35.84	36.06	35.47	36.06	4,539	+0.17(+0.47%)
Apr 11, 2007	36.98	36.98	35.80	35.89	6,357	-1.18(-3.18%)
Apr 10, 2007	37.38	37.38	37.03	37.07	3,627	-0.49(-1.30%)
Apr 09, 2007	39.09	39.09	37.50	37.56	29,484	-1.37(-3.52%)
Apr 05, 2007	38.77	39.11	38.75	38.93	1,280	+0.07(+0.18%)
Apr 04, 2007	39.53	39.54	38.67	38.86	2,899	-0.84(-2.12%)
Apr 03, 2007	36.97	39.78	36.97	39.70	6,000	+2.86(+7.76%)

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.