Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.96	34.99	34.63	34.83	3,697	+0.13(+0.38%)
Jun 28, 2007	34.68	34.97	34.64	34.69	9,966	+0.19(+0.56%)
Jun 27, 2007	34.22	34.53	34.06	34.50	40,186	+0.19(+0.56%)
Jun 26, 2007	34.43	34.59	34.24	34.31	136,473	+0.03(+0.09%)
Jun 25, 2007	34.15	34.57	34.10	34.28	8,037	-0.01(-0.02%)
Jun 22, 2007	34.84	34.84	34.18	34.28	13,181	-0.34(-0.99%)
Jun 21, 2007	34.50	35.88	34.33	34.63	10,769	+0.07(+0.20%)
Jun 20, 2007	34.92	34.92	34.56	34.56	4,179	-0.42(-1.21%)
Jun 19, 2007	34.78	34.98	34.78	34.98	2,571	+0.04(+0.12%)
Jun 18, 2007	35.10	35.10	34.90	34.94	7,555	-0.16(-0.46%)
Jun 15, 2007	35.03	35.15	35.03	35.10	34,721	+0.43(+1.24%)
Jun 14, 2007	34.58	34.68	34.55	34.67	19,128	+0.25(+0.72%)
Jun 13, 2007	34.15	34.42	34.07	34.42	3,214	+0.47(+1.37%)
Jun 12, 2007	34.22	34.27	33.94	33.95	4,500	-0.56(-1.62%)
Jun 11, 2007	34.27	34.53	34.27	34.51	2,250	+0.21(+0.61%)
Jun 08, 2007	33.95	34.30	33.87	34.30	6,108	+0.28(+0.82%)
Jun 07, 2007	34.59	34.61	34.02	34.02	4,179	-0.83(-2.37%)
Jun 06, 2007	35.04	35.04	34.69	34.85	35,685	-0.68(-1.93%)
Jun 05, 2007	35.61	35.74	35.46	35.53	31,345	-0.36(-1.01%)
Jun 04, 2007	35.90	35.93	35.78	35.90	18,003	-0.13(-0.36%)
Jun 01, 2007	35.86	36.11	35.86	36.03	6,269	+0.17(+0.47%)
May 31, 2007	35.98	35.98	35.81	35.86	15,913	+0.32(+0.89%)
May 30, 2007	35.09	35.54	35.09	35.54	4,340	+0.28(+0.79%)
May 29, 2007	35.27	35.34	35.26	35.26	7,394	+0.08(+0.23%)
May 25, 2007	35.19	35.25	35.06	35.18	18,807	+0.09(+0.27%)
May 24, 2007	35.63	35.63	35.06	35.09	18,325	-0.65(-1.83%)
May 23, 2007	35.89	35.95	35.68	35.74	22,022	+0.11(+0.30%)
May 22, 2007	35.77	35.77	35.62	35.63	8,841	-0.13(-0.37%)
May 21, 2007	35.68	35.80	35.66	35.76	17,842	-0.02(-0.07%)
May 18, 2007	35.58	35.79	35.55	35.79	16,717	+0.27(+0.77%)
May 17, 2007	35.44	35.58	35.44	35.52	10,769	-0.17(-0.49%)
May 16, 2007	35.58	35.69	35.55	35.69	4,018	+0.27(+0.77%)
May 15, 2007	35.52	35.65	35.42	35.42	5,465	+0.09(+0.25%)
May 14, 2007	35.43	35.43	35.30	35.33	168,301	+0.11(+0.32%)
May 11, 2007	34.96	35.23	34.96	35.22	9,323	+0.48(+1.38%)
May 10, 2007	35.18	35.28	34.74	34.74	17,842	-0.71(-2.00%)
May 09, 2007	35.38	35.47	35.34	35.45	29,898	+0.07(+0.19%)
May 08, 2007	35.43	35.43	35.28	35.38	4,179	-0.17(-0.49%)
May 07, 2007	35.48	35.55	35.48	35.55	6,912	+0.24(+0.67%)
May 04, 2007	35.36	35.36	35.27	35.32	8,519	+0.06(+0.18%)
May 03, 2007	35.21	35.27	35.17	35.25	14,145	+0.01(+0.02%)
May 02, 2007	35.09	35.25	35.09	35.25	803	+0.30(+0.87%)
May 01, 2007	34.95	34.95	34.78	34.94	9,162	-0.02(-0.07%)
Apr 30, 2007	35.15	35.15	34.97	34.97	803	+0.00(+0.00%)
Apr 27, 2007	35.01	35.01	34.87	34.97	1,125	-0.16(-0.44%)
Apr 26, 2007	35.28	35.28	35.12	35.12	7,555	-0.23(-0.65%)
Apr 25, 2007	35.25	35.35	35.25	35.35	964	+0.32(+0.92%)
Apr 24, 2007	34.94	35.03	34.90	35.03	2,571	+0.12(+0.36%)
Apr 23, 2007	34.94	35.29	34.81	34.91	10,769	-0.04(-0.11%)
Apr 20, 2007	34.84	34.97	34.84	34.94	3,375	+0.19(+0.56%)
Apr 19, 2007	34.50	34.75	34.50	34.75	8,198	-0.12(-0.36%)
Apr 18, 2007	34.84	34.88	34.84	34.87	3,054	+0.04(+0.11%)
Apr 17, 2007	35.00	35.00	34.82	34.84	42,758	-0.04(-0.11%)
Apr 16, 2007	34.65	34.87	34.65	34.87	1,125	+0.22(+0.65%)
Apr 13, 2007	34.54	34.65	34.54	34.65	1,446	+0.09(+0.27%)
Apr 12, 2007	34.43	34.56	34.43	34.56	7,233	+0.09(+0.27%)
Apr 11, 2007	34.61	34.61	34.46	34.46	6,269	-0.10(-0.29%)
Apr 10, 2007	34.44	34.61	34.44	34.56	1,285	+0.12(+0.36%)
Apr 09, 2007	34.38	34.45	34.38	34.44	5,626	+0.11(+0.33%)
Apr 05, 2007	34.22	34.40	34.22	34.33	10,287	+0.08(+0.24%)
Apr 04, 2007	34.36	34.38	34.25	34.25	6,590	-0.11(-0.33%)
Apr 03, 2007	34.41	34.41	34.34	34.36	3,375	+0.46(+1.36%)

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.