Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.73	39.75	39.43	39.72	591	+0.58(+1.47%)
Jun 28, 2007	38.93	39.21	38.93	39.15	709	+0.26(+0.67%)
Jun 27, 2007	38.67	39.09	38.56	38.88	1,892	-0.03(-0.07%)
Jun 26, 2007	39.99	39.99	38.91	38.91	7,639	-1.06(-2.65%)
Jun 25, 2007	39.97	40.17	39.96	39.97	1,419	-0.04(-0.11%)
Jun 22, 2007	40.24	40.57	39.76	40.01	1,737	-0.77(-1.89%)
Jun 21, 2007	40.60	41.01	40.59	40.78	5,835	-0.36(-0.88%)
Jun 20, 2007	41.32	41.38	40.77	41.14	7,568	-0.57(-1.36%)
Jun 19, 2007	42.05	42.19	41.18	41.71	2,246	-0.15(-0.36%)
Jun 18, 2007	41.08	41.86	41.08	41.86	9,933	+0.79(+1.91%)
Jun 15, 2007	41.05	41.10	40.66	41.07	3,074	-0.49(-1.18%)
Jun 14, 2007	41.67	41.67	40.63	41.56	2,838	+0.17(+0.41%)
Jun 13, 2007	40.68	41.39	40.59	41.39	5,203	+0.82(+2.02%)
Jun 12, 2007	40.84	40.84	40.51	40.57	1,419	+0.01(+0.02%)
Jun 11, 2007	40.35	40.62	40.35	40.57	4,966	+0.16(+0.40%)
Jun 08, 2007	40.41	41.17	40.17	40.41	15,619	-0.44(-1.08%)
Jun 07, 2007	39.90	40.84	39.22	40.84	4,285	+0.68(+1.68%)
Jun 06, 2007	40.17	40.17	40.17	40.17	591	-0.04(-0.11%)
Jun 05, 2007	40.21	40.30	40.21	40.21	1,714	+0.19(+0.49%)
Jun 04, 2007	39.60	40.02	39.60	40.02	5,459	-0.15(-0.38%)
Jun 01, 2007	40.13	40.49	40.12	40.17	2,394	-0.09(-0.23%)
May 31, 2007	39.89	40.27	39.89	40.26	2,234	+0.14(+0.34%)
May 30, 2007	39.89	40.13	39.89	40.13	12,749	+0.00(+0.00%)
May 29, 2007	40.30	40.30	40.08	40.13	354	+0.16(+0.40%)
May 25, 2007	40.30	40.30	39.96	39.97	8,750	+0.02(+0.04%)
May 24, 2007	39.95	39.95	39.95	39.95	118	-0.33(-0.81%)
May 23, 2007	40.02	40.34	40.02	40.28	473	+0.07(+0.18%)
May 22, 2007	39.62	40.50	39.02	40.20	11,340	+0.74(+1.86%)
May 21, 2007	38.43	39.49	38.43	39.47	4,725	+0.58(+1.50%)
May 18, 2007	38.60	39.48	38.60	38.88	1,217	-0.19(-0.48%)
May 17, 2007	39.13	39.13	39.07	39.07	473	+0.08(+0.20%)
May 16, 2007	38.98	38.99	38.98	38.99	1,064	-0.33(-0.84%)
May 15, 2007	39.17	39.32	39.09	39.32	748	+0.39(+1.00%)
May 14, 2007	39.25	39.25	38.93	38.93	982	+0.08(+0.20%)
May 11, 2007	38.98	38.98	38.61	38.86	354	+0.09(+0.24%)
May 10, 2007	38.81	38.82	38.60	38.76	1,537	-0.05(-0.13%)
May 09, 2007	38.67	38.82	38.66	38.82	1,419	-0.28(-0.71%)
May 08, 2007	38.89	39.09	38.89	39.09	606	+0.04(+0.11%)
May 07, 2007	38.89	39.65	38.89	39.05	14,556	+0.01(+0.02%)
May 04, 2007	38.89	39.37	38.89	39.04	884	-0.02(-0.04%)
May 03, 2007	39.26	39.79	39.06	39.06	2,828	-0.50(-1.26%)
May 02, 2007	39.41	39.58	39.41	39.56	1,985	-0.25(-0.64%)
May 01, 2007	40.53	40.53	39.33	39.81	6,228	-0.23(-0.57%)
Apr 30, 2007	40.98	40.98	39.76	40.04	8,935	-0.13(-0.32%)
Apr 27, 2007	39.17	40.68	39.17	40.17	3,074	+0.21(+0.53%)
Apr 26, 2007	40.92	40.92	39.84	39.96	8,164	-0.06(-0.15%)
Apr 25, 2007	39.60	40.57	39.59	40.02	12,506	+0.82(+2.09%)
Apr 24, 2007	38.89	39.96	38.89	39.20	4,546	+0.89(+2.32%)
Apr 23, 2007	38.05	38.46	38.05	38.31	2,881	+0.19(+0.49%)
Apr 20, 2007	40.03	40.03	37.50	38.12	15,593	+2.33(+6.52%)
Apr 19, 2007	34.61	35.93	34.24	35.79	23,551	-1.04(-2.82%)
Apr 18, 2007	37.11	37.11	36.74	36.83	709	-0.49(-1.32%)
Apr 17, 2007	37.32	37.40	37.31	37.32	473	-0.14(-0.38%)
Apr 16, 2007	37.80	37.80	37.46	37.46	473	+0.09(+0.25%)
Apr 13, 2007	37.21	37.37	37.20	37.37	1,791	+0.17(+0.45%)
Apr 12, 2007	36.81	37.20	36.33	37.20	946	+0.03(+0.09%)
Apr 11, 2007	37.12	37.21	37.12	37.17	10,033	+0.41(+1.10%)
Apr 10, 2007	36.76	36.76	36.76	36.76	118	+0.00(+0.00%)
Apr 09, 2007	36.42	36.76	36.42	36.76	366	+0.34(+0.93%)
Apr 05, 2007	36.46	36.57	36.42	36.42	1,300	-0.03(-0.07%)
Apr 04, 2007	36.55	36.80	36.45	36.45	591	-0.47(-1.26%)
Apr 03, 2007	36.79	37.01	36.79	36.91	2,246	+0.25(+0.69%)

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.