Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.35	39.95	38.35	39.75	760	+0.40(+1.02%)
Jun 28, 2007	38.00	40.00	38.00	39.35	1,980	+0.95(+2.47%)
Jun 27, 2007	38.60	39.75	38.35	38.40	1,280	-0.70(-1.79%)
Jun 26, 2007	38.60	40.20	38.60	39.10	740	+0.00(+0.00%)
Jun 25, 2007	38.80	39.25	38.20	39.10	920	+0.30(+0.77%)
Jun 22, 2007	39.25	39.25	37.90	38.80	4,260	-0.45(-1.15%)
Jun 21, 2007	39.50	39.50	38.95	39.25	1,240	-0.55(-1.38%)
Jun 20, 2007	40.05	40.35	39.30	39.80	1,660	+0.55(+1.40%)
Jun 19, 2007	39.20	42.50	38.40	39.25	6,320	+0.05(+0.13%)
Jun 18, 2007	40.95	41.15	39.10	39.20	1,960	-1.85(-4.51%)
Jun 15, 2007	41.30	42.65	38.10	41.05	5,000	+0.15(+0.37%)
Jun 14, 2007	38.25	44.10	38.25	40.90	5,980	+2.65(+6.93%)
Jun 13, 2007	37.85	38.70	37.75	38.25	4,160	+0.20(+0.53%)
Jun 12, 2007	37.75	38.25	37.70	38.05	6,500	+0.15(+0.40%)
Jun 11, 2007	37.00	38.25	37.00	37.90	3,600	+0.65(+1.74%)
Jun 08, 2007	36.50	37.25	36.20	37.25	16,440	+0.75(+2.05%)
Jun 07, 2007	37.00	37.00	35.85	36.50	16,700	+0.60(+1.67%)
Jun 06, 2007	36.50	38.00	32.25	35.90	29,500	-1.85(-4.90%)
Jun 05, 2007	36.60	38.05	36.60	37.75	15,840	+0.50(+1.34%)
Jun 04, 2007	36.80	38.70	36.80	37.25	3,800	-0.75(-1.97%)
Jun 01, 2007	39.00	39.05	38.00	38.00	4,400	-1.00(-2.56%)
May 31, 2007	39.15	40.35	39.00	39.00	4,240	-0.10(-0.26%)
May 30, 2007	39.00	40.35	39.00	39.10	5,220	+0.10(+0.26%)
May 29, 2007	39.00	40.20	39.00	39.00	3,920	-0.10(-0.26%)
May 25, 2007	37.60	40.00	37.60	39.10	11,780	-0.90(-2.25%)
May 24, 2007	41.25	41.35	39.00	40.00	5,880	-2.00(-4.76%)
May 23, 2007	42.00	42.00	41.50	42.00	580	-0.66(-1.56%)
May 22, 2007	41.25	42.66	40.75	42.66	2,500	+1.41(+3.43%)
May 21, 2007	40.90	42.00	40.50	41.25	3,860	-0.15(-0.36%)
May 18, 2007	41.00	42.45	41.00	41.40	1,960	-0.10(-0.24%)
May 17, 2007	40.80	41.50	40.80	41.50	820	+0.20(+0.48%)
May 16, 2007	41.25	42.00	41.00	41.30	3,360	-0.50(-1.20%)
May 15, 2007	41.60	42.10	41.10	41.80	1,240	-0.30(-0.71%)
May 14, 2007	40.45	42.90	40.30	42.10	3,000	+2.15(+5.38%)
May 11, 2007	39.25	39.95	39.15	39.95	50,400	+0.20(+0.50%)
May 10, 2007	40.35	40.70	39.60	39.75	1,340	-1.15(-2.81%)
May 09, 2007	39.25	40.90	39.25	40.90	1,100	+1.15(+2.89%)
May 08, 2007	39.30	39.75	37.00	39.75	2,200	-0.05(-0.13%)
May 07, 2007	41.35	41.55	38.55	39.80	3,840	-1.35(-3.28%)
May 04, 2007	40.00	42.85	39.65	41.15	5,280	+0.85(+2.11%)
May 03, 2007	40.50	40.50	36.65	40.30	1,220	-0.40(-0.98%)
May 02, 2007	39.50	41.10	39.50	40.70	5,100	+1.25(+3.17%)
May 01, 2007	38.10	40.05	37.50	39.45	6,320	+1.20(+3.14%)
Apr 30, 2007	37.55	38.40	37.55	38.25	1,400	-0.05(-0.13%)
Apr 27, 2007	37.95	38.40	37.25	38.30	2,620	+0.35(+0.92%)
Apr 26, 2007	37.60	37.95	37.55	37.95	2,300	+0.35(+0.93%)
Apr 25, 2007	37.75	38.00	37.50	37.60	1,400	-0.45(-1.18%)
Apr 24, 2007	37.60	38.05	37.30	38.05	10,000	+0.40(+1.06%)
Apr 23, 2007	37.65	38.40	37.55	37.65	3,660	-0.40(-1.05%)
Apr 20, 2007	37.45	38.20	37.45	38.05	1,520	+0.10(+0.26%)
Apr 19, 2007	38.60	38.75	37.55	37.95	1,480	+0.35(+0.93%)
Apr 18, 2007	38.50	38.80	37.50	37.60	2,320	-1.40(-3.59%)
Apr 17, 2007	38.10	39.95	38.00	39.00	3,880	+0.90(+2.36%)
Apr 16, 2007	37.05	38.20	36.80	38.10	2,440	+0.55(+1.46%)
Apr 13, 2007	37.30	37.80	37.30	37.55	5,000	-0.25(-0.66%)
Apr 12, 2007	36.50	38.00	36.50	37.80	4,720	+0.00(+0.00%)
Apr 11, 2007	38.70	38.70	36.10	37.80	2,820	-1.40(-3.57%)
Apr 10, 2007	39.55	39.55	38.25	39.20	1,340	-0.40(-1.01%)
Apr 09, 2007	39.30	39.75	39.15	39.60	660	-0.20(-0.50%)
Apr 05, 2007	39.55	40.10	39.30	39.80	2,200	-0.30(-0.75%)
Apr 04, 2007	41.00	41.20	39.95	40.10	3,360	-1.40(-3.37%)
Apr 03, 2007	41.75	42.25	35.00	41.50	6,360	-0.25(-0.60%)

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.