Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.28	37.50	37.11	37.28	1,301,659	+0.02(+0.05%)
Jun 28, 2007	37.29	37.42	37.12	37.27	972,470	-0.03(-0.07%)
Jun 27, 2007	36.91	37.36	36.84	37.29	1,977,807	+0.08(+0.20%)
Jun 26, 2007	37.08	37.28	36.91	37.22	981,397	+0.29(+0.77%)
Jun 25, 2007	37.07	37.34	36.82	36.93	1,115,078	+0.04(+0.11%)
Jun 22, 2007	36.97	37.11	36.71	36.89	1,397,809	-0.29(-0.79%)
Jun 21, 2007	36.84	37.18	36.49	37.18	1,168,098	+0.34(+0.93%)
Jun 20, 2007	37.35	37.38	36.80	36.84	1,308,450	-0.50(-1.35%)
Jun 19, 2007	37.09	37.35	36.85	37.34	1,030,723	+0.24(+0.66%)
Jun 18, 2007	37.02	37.25	36.86	37.10	1,110,550	-0.03(-0.07%)
Jun 15, 2007	37.55	37.67	37.08	37.12	2,251,364	-0.22(-0.58%)
Jun 14, 2007	37.16	37.39	37.09	37.34	1,215,994	+0.26(+0.70%)
Jun 13, 2007	36.49	37.23	36.33	37.08	2,003,662	+0.74(+2.03%)
Jun 12, 2007	36.48	36.61	36.15	36.34	1,688,404	-0.18(-0.48%)
Jun 11, 2007	36.95	37.11	36.48	36.52	1,560,680	-0.42(-1.14%)
Jun 08, 2007	36.34	36.96	36.18	36.94	1,611,913	+0.60(+1.64%)
Jun 07, 2007	36.51	36.75	36.34	36.34	2,045,243	-0.37(-1.01%)
Jun 06, 2007	36.71	36.80	36.28	36.71	2,325,347	-0.01(-0.02%)
Jun 05, 2007	36.37	37.22	35.88	36.72	3,446,985	+1.19(+3.35%)
Jun 04, 2007	36.27	36.27	35.34	35.53	1,389,337	-0.01(-0.02%)
Jun 01, 2007	35.35	35.55	35.23	35.54	1,692,931	+0.26(+0.74%)
May 31, 2007	35.09	35.28	34.99	35.28	1,334,615	+0.18(+0.53%)
May 30, 2007	34.65	35.09	34.59	35.09	877,915	+0.44(+1.28%)
May 29, 2007	34.59	34.75	34.48	34.65	1,645,547	+0.04(+0.12%)
May 25, 2007	34.48	34.61	34.42	34.60	1,761,678	+0.12(+0.34%)
May 24, 2007	34.76	34.87	34.46	34.49	2,745,578	-0.23(-0.65%)
May 23, 2007	34.73	34.87	34.63	34.71	2,072,885	-0.01(-0.02%)
May 22, 2007	34.95	34.95	34.65	34.72	1,699,604	-0.14(-0.41%)
May 21, 2007	34.92	35.37	34.75	34.87	2,424,244	-0.03(-0.07%)
May 18, 2007	34.81	35.34	34.77	34.89	2,010,658	+0.13(+0.36%)
May 17, 2007	34.86	34.92	34.70	34.76	1,450,066	-0.08(-0.24%)
May 16, 2007	34.76	34.91	34.58	34.85	2,518,499	+0.17(+0.48%)
May 15, 2007	34.69	34.83	34.42	34.68	3,537,099	+0.06(+0.17%)
May 14, 2007	34.54	34.67	34.40	34.62	1,734,680	+0.08(+0.24%)
May 11, 2007	34.50	34.59	34.30	34.54	914,557	+0.13(+0.37%)
May 10, 2007	34.17	34.49	34.19	34.41	2,356,808	-0.08(-0.22%)
May 09, 2007	34.41	34.57	34.30	34.49	994,265	+0.14(+0.42%)
May 08, 2007	34.20	34.38	33.86	34.34	1,226,598	+0.00(+0.00%)
May 07, 2007	34.37	34.56	34.23	34.34	694,377	-0.03(-0.07%)
May 04, 2007	34.25	34.47	34.03	34.37	850,933	+0.13(+0.39%)
May 03, 2007	33.82	34.24	33.82	34.24	982,231	+0.41(+1.22%)
May 02, 2007	33.66	33.90	33.57	33.82	661,023	+0.10(+0.30%)
May 01, 2007	33.59	33.79	33.40	33.72	1,140,376	+0.32(+0.95%)
Apr 30, 2007	33.65	33.81	33.35	33.40	883,579	-0.27(-0.80%)
Apr 27, 2007	33.78	33.78	33.51	33.67	706,650	-0.16(-0.47%)
Apr 26, 2007	34.26	34.28	33.70	33.83	1,073,258	-0.37(-1.08%)
Apr 25, 2007	34.08	34.31	33.74	34.20	1,572,273	+0.15(+0.44%)
Apr 24, 2007	33.14	34.39	33.14	34.05	2,285,902	+0.95(+2.87%)
Apr 23, 2007	33.57	33.75	32.77	33.10	1,078,024	+0.01(+0.03%)
Apr 20, 2007	32.86	33.15	32.75	33.09	1,693,669	+0.63(+1.94%)
Apr 19, 2007	32.12	32.80	32.04	32.46	1,404,883	+0.24(+0.76%)
Apr 18, 2007	32.12	32.31	31.89	32.22	1,038,391	+0.13(+0.42%)
Apr 17, 2007	31.80	32.20	31.63	32.09	1,091,166	+0.18(+0.58%)
Apr 16, 2007	31.63	31.98	31.63	31.90	834,730	+0.33(+1.04%)
Apr 13, 2007	31.57	31.68	31.43	31.57	1,224,215	+0.01(+0.03%)
Apr 12, 2007	31.33	31.68	31.26	31.57	1,401,622	+0.31(+0.99%)
Apr 11, 2007	31.31	31.33	31.21	31.26	1,093,453	-0.09(-0.29%)
Apr 10, 2007	31.35	31.48	31.31	31.35	694,973	+0.06(+0.19%)
Apr 09, 2007	31.24	31.31	31.16	31.29	406,403	+0.12(+0.38%)
Apr 05, 2007	31.03	31.20	31.02	31.17	397,587	+0.08(+0.24%)
Apr 04, 2007	31.40	31.49	31.04	31.10	630,846	-0.34(-1.09%)
Apr 03, 2007	31.16	31.47	31.10	31.44	826,390	+0.29(+0.92%)

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.