Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.78	35.99	34.98	35.25	876,500	-0.46(-1.29%)
Jun 28, 2007	35.63	35.94	35.34	35.71	885,214	+0.08(+0.22%)
Jun 27, 2007	34.94	35.63	34.55	35.63	1,366,100	+0.70(+2.00%)
Jun 26, 2007	35.15	35.51	34.70	34.93	1,627,895	-0.37(-1.05%)
Jun 25, 2007	36.01	35.94	35.20	35.30	1,725,200	-1.06(-2.92%)
Jun 22, 2007	36.50	36.60	36.15	36.36	1,463,050	-0.14(-0.38%)
Jun 21, 2007	36.70	36.70	35.91	36.50	1,223,600	-0.49(-1.32%)
Jun 20, 2007	36.72	37.49	36.62	36.99	1,573,000	+0.35(+0.96%)
Jun 19, 2007	36.76	36.88	36.31	36.64	6,791,000	-0.04(-0.11%)
Jun 18, 2007	35.90	37.18	35.82	36.68	2,040,400	+0.27(+0.74%)
Jun 15, 2007	36.44	36.69	36.10	36.41	1,272,900	+0.29(+0.80%)
Jun 14, 2007	35.75	36.18	35.08	36.12	1,753,900	+0.29(+0.81%)
Jun 13, 2007	34.40	36.90	33.50	35.83	4,394,200	+3.17(+9.71%)
Jun 12, 2007	32.62	33.15	32.43	32.66	1,638,500	+0.06(+0.18%)
Jun 11, 2007	32.14	33.13	31.91	32.60	1,552,340	+0.49(+1.53%)
Jun 08, 2007	32.50	32.68	31.45	32.11	1,687,800	-0.57(-1.74%)
Jun 07, 2007	33.20	33.49	32.36	32.68	1,821,200	-0.81(-2.42%)
Jun 06, 2007	33.95	33.99	32.75	33.49	2,278,600	-0.82(-2.39%)
Jun 05, 2007	34.41	34.71	33.85	34.31	1,348,740	-0.12(-0.35%)
Jun 04, 2007	34.50	34.85	34.22	34.43	1,304,300	-0.28(-0.81%)
Jun 01, 2007	34.51	34.94	34.41	34.71	1,194,600	+0.08(+0.23%)
May 31, 2007	34.90	35.11	34.41	34.63	1,554,230	-0.17(-0.49%)
May 30, 2007	35.75	35.90	33.57	34.80	5,022,955	-2.25(-6.07%)
May 29, 2007	36.53	37.25	36.54	37.05	1,404,400	+1.02(+2.83%)
May 25, 2007	35.92	36.51	35.90	36.03	485,100	+0.08(+0.22%)
May 24, 2007	36.83	36.76	35.70	35.95	1,076,600	-0.98(-2.65%)
May 23, 2007	37.56	37.63	36.86	36.93	846,500	-0.47(-1.26%)
May 22, 2007	37.65	37.74	37.31	37.40	347,100	-0.15(-0.40%)
May 21, 2007	37.66	37.73	37.11	37.55	543,550	+0.56(+1.51%)
May 18, 2007	37.14	37.31	36.66	36.99	538,000	-0.14(-0.38%)
May 17, 2007	37.26	37.35	36.95	37.13	457,040	+0.00(+0.00%)
May 16, 2007	37.64	37.64	36.80	37.13	921,800	-0.09(-0.24%)
May 15, 2007	37.78	37.82	37.13	37.22	616,400	-0.47(-1.25%)
May 14, 2007	38.03	38.16	37.50	37.69	713,731	+0.17(+0.45%)
May 11, 2007	37.48	37.74	37.10	37.52	873,830	+0.01(+0.03%)
May 10, 2007	38.28	38.40	37.36	37.51	728,884	-0.77(-2.01%)
May 09, 2007	37.78	38.49	37.70	38.28	623,700	+0.40(+1.06%)
May 08, 2007	37.69	37.90	37.08	37.88	657,600	+0.12(+0.32%)
May 07, 2007	38.32	38.94	37.70	37.76	1,134,983	-0.32(-0.84%)
May 04, 2007	38.50	38.53	37.76	38.08	683,100	-0.42(-1.09%)
May 03, 2007	37.69	38.50	37.49	38.50	1,092,510	+0.75(+1.99%)
May 02, 2007	35.60	37.75	35.53	37.75	1,549,050	+2.17(+6.10%)
May 01, 2007	36.02	36.02	35.50	35.58	1,715,630	+0.29(+0.82%)
Apr 30, 2007	35.44	35.57	35.11	35.29	824,000	-0.20(-0.56%)
Apr 27, 2007	35.56	35.66	35.30	35.49	607,293	-0.06(-0.17%)
Apr 26, 2007	35.73	35.81	35.45	35.55	1,188,560	+0.53(+1.51%)
Apr 25, 2007	35.13	35.51	34.84	35.02	864,565	+0.11(+0.32%)
Apr 24, 2007	35.15	35.49	34.85	34.91	691,522	-0.24(-0.68%)
Apr 23, 2007	35.71	35.71	35.06	35.15	600,000	-0.54(-1.51%)
Apr 20, 2007	36.22	36.22	35.55	35.69	1,133,350	-0.25(-0.70%)
Apr 19, 2007	36.29	36.66	35.93	35.94	695,300	-0.75(-2.04%)
Apr 18, 2007	36.81	36.90	36.26	36.69	663,180	-0.12(-0.33%)
Apr 17, 2007	36.98	37.39	36.68	36.81	847,900	+0.14(+0.38%)
Apr 16, 2007	36.75	37.04	36.51	36.67	692,787	+0.31(+0.85%)
Apr 13, 2007	36.50	36.59	36.27	36.36	778,500	-0.30(-0.82%)
Apr 12, 2007	36.62	36.94	36.28	36.66	922,160	-0.16(-0.43%)
Apr 11, 2007	37.80	37.86	36.64	36.82	735,600	-1.18(-3.11%)
Apr 10, 2007	37.48	38.35	37.48	38.00	764,800	+0.80(+2.15%)
Apr 09, 2007	37.62	37.88	37.11	37.20	365,000	-0.47(-1.25%)
Apr 05, 2007	37.49	37.86	37.36	37.67	438,000	+0.20(+0.53%)
Apr 04, 2007	36.81	37.54	36.77	37.47	486,300	+0.71(+1.93%)
Apr 03, 2007	36.60	36.86	36.22	36.76	435,400	+0.33(+0.91%)

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.