Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.52	38.67	37.89	38.04	1,563,458	-0.46(-1.20%)
Jun 28, 2007	38.58	38.89	38.24	38.51	1,096,704	-0.07(-0.19%)
Jun 27, 2007	38.13	38.72	37.76	38.58	1,238,465	+0.12(+0.30%)
Jun 26, 2007	38.80	38.80	38.20	38.46	1,419,275	+0.01(+0.02%)
Jun 25, 2007	38.65	39.25	38.34	38.46	1,259,512	-0.17(-0.43%)
Jun 22, 2007	38.76	38.99	38.23	38.62	1,963,079	-0.49(-1.24%)
Jun 21, 2007	38.42	39.12	38.26	39.11	1,154,824	+0.69(+1.79%)
Jun 20, 2007	38.95	39.35	38.32	38.42	1,247,834	-0.38(-0.97%)
Jun 19, 2007	38.63	38.98	38.32	38.80	1,024,055	+0.17(+0.43%)
Jun 18, 2007	39.22	39.43	38.46	38.63	1,828,473	-1.04(-2.61%)
Jun 15, 2007	39.62	39.86	39.21	39.67	2,797,447	+0.49(+1.26%)
Jun 14, 2007	38.41	39.36	38.20	39.17	1,705,332	+0.77(+2.00%)
Jun 13, 2007	37.33	38.43	37.12	38.41	1,558,033	+1.10(+2.95%)
Jun 12, 2007	37.86	38.27	37.29	37.31	1,453,253	-0.85(-2.22%)
Jun 11, 2007	37.83	38.38	37.41	38.15	1,527,025	+0.20(+0.52%)
Jun 08, 2007	37.23	38.00	36.83	37.96	1,926,767	+0.80(+2.14%)
Jun 07, 2007	37.52	37.83	37.10	37.16	2,293,307	-0.31(-0.83%)
Jun 06, 2007	38.02	38.20	36.94	37.47	1,485,064	-0.66(-1.73%)
Jun 05, 2007	38.86	38.93	37.88	38.13	1,574,480	-0.73(-1.88%)
Jun 04, 2007	39.28	39.30	38.61	38.86	1,762,906	-0.46(-1.16%)
Jun 01, 2007	39.23	39.83	39.03	39.32	1,824,874	+0.07(+0.18%)
May 31, 2007	37.99	39.38	37.99	39.25	3,191,726	+1.27(+3.36%)
May 30, 2007	37.34	37.97	37.07	37.97	1,783,365	+0.57(+1.53%)
May 29, 2007	36.98	37.50	36.94	37.40	1,291,004	+0.39(+1.06%)
May 25, 2007	36.99	37.36	36.90	37.01	874,572	+0.07(+0.18%)
May 24, 2007	37.89	38.25	36.65	36.94	1,846,323	-0.83(-2.21%)
May 23, 2007	37.88	38.44	37.75	37.78	2,098,564	+0.04(+0.12%)
May 22, 2007	37.78	38.33	37.61	37.73	1,275,720	-0.27(-0.71%)
May 21, 2007	37.88	38.15	37.56	38.00	1,221,044	+0.07(+0.19%)
May 18, 2007	37.85	38.21	37.52	37.93	2,153,905	+0.17(+0.44%)
May 17, 2007	38.30	38.40	37.74	37.76	1,099,947	-0.70(-1.83%)
May 16, 2007	38.44	38.69	37.92	38.46	1,308,216	+0.27(+0.70%)
May 15, 2007	38.54	38.83	38.04	38.20	1,074,435	-0.29(-0.75%)
May 14, 2007	38.81	39.20	38.04	38.49	1,125,569	-0.34(-0.88%)
May 11, 2007	38.71	39.12	38.23	38.83	1,314,755	-0.02(-0.06%)
May 10, 2007	40.32	40.39	38.65	38.85	1,604,552	-1.54(-3.82%)
May 09, 2007	40.54	40.80	40.12	40.39	1,664,977	-0.40(-0.98%)
May 08, 2007	40.19	40.94	39.88	40.79	1,658,021	+0.41(+1.00%)
May 07, 2007	40.52	40.83	40.07	40.38	1,212,297	+0.32(+0.80%)
May 04, 2007	40.50	40.56	39.74	40.07	931,359	-0.19(-0.47%)
May 03, 2007	40.28	40.68	39.93	40.25	1,426,238	+0.22(+0.56%)
May 02, 2007	39.84	40.45	39.17	40.03	2,012,259	+0.99(+2.52%)
May 01, 2007	38.86	39.51	38.65	39.04	2,126,740	+0.32(+0.82%)
Apr 30, 2007	39.88	40.06	38.64	38.73	1,886,149	-1.27(-3.17%)
Apr 27, 2007	40.09	40.33	39.74	39.99	2,268,276	-0.22(-0.56%)
Apr 26, 2007	41.43	41.43	40.04	40.22	3,090,450	-0.90(-2.18%)
Apr 25, 2007	40.92	42.15	40.83	41.12	7,355,031	+4.06(+10.97%)
Apr 24, 2007	37.52	37.57	36.44	37.05	1,962,278	-0.44(-1.18%)
Apr 23, 2007	37.45	38.28	37.25	37.49	2,049,622	-0.07(-0.17%)
Apr 20, 2007	38.38	39.10	37.38	37.56	2,780,530	+0.39(+1.05%)
Apr 19, 2007	36.51	37.20	36.12	37.17	1,406,377	+0.14(+0.39%)
Apr 18, 2007	36.79	37.36	36.70	37.02	1,798,288	+0.21(+0.57%)
Apr 17, 2007	37.31	37.35	36.64	36.81	1,472,942	-0.49(-1.32%)
Apr 16, 2007	36.10	37.33	36.04	37.31	1,868,017	+1.21(+3.35%)
Apr 13, 2007	35.64	36.12	35.57	36.10	1,193,369	+0.53(+1.49%)
Apr 12, 2007	34.68	35.58	34.33	35.57	1,663,119	+0.91(+2.61%)
Apr 11, 2007	35.18	35.44	34.63	34.66	1,381,895	-0.61(-1.73%)
Apr 10, 2007	35.15	35.49	35.02	35.27	1,325,111	-0.04(-0.12%)
Apr 09, 2007	35.49	35.98	35.28	35.31	1,305,697	-0.07(-0.18%)
Apr 05, 2007	35.28	35.41	35.07	35.38	798,748	-0.12(-0.33%)
Apr 04, 2007	35.67	35.74	35.18	35.49	1,378,003	-0.09(-0.24%)
Apr 03, 2007	34.52	35.67	34.49	35.58	1,910,468	+1.17(+3.41%)

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.