Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.84	36.99	36.25	36.39	1,634,376	-0.44(-1.20%)
Jun 28, 2007	36.91	37.20	36.58	36.84	1,146,450	-0.07(-0.19%)
Jun 27, 2007	36.48	37.04	36.12	36.91	1,294,641	+0.11(+0.30%)
Jun 26, 2007	37.11	37.12	36.54	36.80	1,483,652	+0.01(+0.02%)
Jun 25, 2007	36.98	37.55	36.68	36.79	1,316,643	-0.16(-0.43%)
Jun 22, 2007	37.08	37.30	36.57	36.95	2,052,123	-0.46(-1.24%)
Jun 21, 2007	36.75	37.42	36.60	37.41	1,207,207	+0.66(+1.79%)
Jun 20, 2007	37.26	37.64	36.66	36.75	1,304,435	-0.36(-0.97%)
Jun 19, 2007	36.95	37.29	36.66	37.11	1,070,506	+0.16(+0.43%)
Jun 18, 2007	37.52	37.72	36.80	36.95	1,911,411	-0.99(-2.61%)
Jun 15, 2007	37.90	38.13	37.51	37.95	2,924,337	+0.47(+1.26%)
Jun 14, 2007	36.75	37.65	36.54	37.47	1,782,685	+0.73(+2.00%)
Jun 13, 2007	35.71	36.76	35.51	36.74	1,628,704	+1.05(+2.95%)
Jun 12, 2007	36.21	36.61	35.67	35.69	1,519,172	-0.81(-2.22%)
Jun 11, 2007	36.19	36.71	35.78	36.50	1,596,290	+0.19(+0.52%)
Jun 08, 2007	35.62	36.35	35.23	36.31	2,014,164	+0.76(+2.14%)
Jun 07, 2007	35.89	36.19	35.49	35.55	2,397,330	-0.30(-0.83%)
Jun 06, 2007	36.37	36.54	35.34	35.85	1,552,425	-0.63(-1.73%)
Jun 05, 2007	37.18	37.24	36.24	36.48	1,645,898	-0.70(-1.88%)
Jun 04, 2007	37.57	37.59	36.93	37.18	1,842,870	-0.44(-1.16%)
Jun 01, 2007	37.53	38.10	37.34	37.61	1,907,649	+0.07(+0.18%)
May 31, 2007	36.34	37.67	36.34	37.54	3,336,501	+1.22(+3.36%)
May 30, 2007	35.72	36.32	35.46	36.32	1,864,257	+0.55(+1.53%)
May 29, 2007	35.37	35.87	35.34	35.78	1,349,563	+0.37(+1.06%)
May 25, 2007	35.39	35.74	35.30	35.40	914,242	+0.06(+0.18%)
May 24, 2007	36.25	36.59	35.06	35.34	1,930,071	-0.80(-2.21%)
May 23, 2007	36.23	36.77	36.12	36.14	2,193,754	+0.04(+0.12%)
May 22, 2007	36.14	36.67	35.98	36.10	1,333,586	-0.26(-0.71%)
May 21, 2007	36.24	36.49	35.93	36.35	1,276,430	+0.07(+0.19%)
May 18, 2007	36.21	36.55	35.89	36.28	2,251,605	+0.16(+0.44%)
May 17, 2007	36.64	36.73	36.10	36.12	1,149,840	-0.67(-1.83%)
May 16, 2007	36.77	37.01	36.28	36.80	1,367,556	+0.26(+0.70%)
May 15, 2007	36.87	37.15	36.39	36.54	1,123,171	-0.28(-0.75%)
May 14, 2007	37.13	37.50	36.39	36.82	1,176,624	-0.33(-0.88%)
May 11, 2007	37.03	37.43	36.57	37.14	1,374,392	-0.02(-0.06%)
May 10, 2007	38.57	38.64	36.97	37.16	1,677,333	-1.48(-3.82%)
May 09, 2007	38.78	39.03	38.38	38.64	1,740,500	-0.38(-0.98%)
May 08, 2007	38.44	39.17	38.15	39.02	1,733,228	+0.39(+1.00%)
May 07, 2007	38.76	39.05	38.33	38.63	1,267,287	+0.30(+0.80%)
May 04, 2007	38.74	38.80	38.01	38.33	973,604	-0.18(-0.47%)
May 03, 2007	38.53	38.92	38.20	38.51	1,490,931	+0.21(+0.56%)
May 02, 2007	38.11	38.69	37.47	38.29	2,103,534	+0.94(+2.52%)
May 01, 2007	37.17	37.79	36.97	37.35	2,223,208	+0.30(+0.82%)
Apr 30, 2007	38.15	38.32	36.96	37.04	1,971,704	-1.21(-3.17%)
Apr 27, 2007	38.35	38.58	38.01	38.26	2,371,163	-0.21(-0.56%)
Apr 26, 2007	39.64	39.64	38.30	38.47	3,230,631	-0.86(-2.18%)
Apr 25, 2007	39.14	40.32	39.05	39.33	7,688,651	+3.89(+10.97%)
Apr 24, 2007	35.89	35.94	34.85	35.44	2,051,286	-0.42(-1.18%)
Apr 23, 2007	35.83	36.62	35.63	35.87	2,142,592	-0.06(-0.17%)
Apr 20, 2007	36.71	37.41	35.76	35.93	2,906,653	+0.37(+1.05%)
Apr 19, 2007	34.92	35.59	34.56	35.55	1,470,169	+0.14(+0.39%)
Apr 18, 2007	35.19	35.74	35.10	35.42	1,879,858	+0.20(+0.57%)
Apr 17, 2007	35.69	35.73	35.05	35.22	1,539,753	-0.47(-1.32%)
Apr 16, 2007	34.54	35.71	34.48	35.69	1,952,750	+1.16(+3.35%)
Apr 13, 2007	34.09	34.56	34.03	34.53	1,247,500	+0.51(+1.49%)
Apr 12, 2007	33.17	34.04	32.84	34.02	1,738,557	+0.87(+2.61%)
Apr 11, 2007	33.65	33.90	33.12	33.16	1,444,577	-0.58(-1.73%)
Apr 10, 2007	33.62	33.95	33.50	33.74	1,385,217	-0.04(-0.12%)
Apr 09, 2007	33.95	34.42	33.75	33.78	1,364,922	-0.06(-0.18%)
Apr 05, 2007	33.75	33.88	33.55	33.84	834,978	-0.11(-0.33%)
Apr 04, 2007	34.12	34.19	33.65	33.95	1,440,509	-0.08(-0.24%)
Apr 03, 2007	33.02	34.12	32.99	34.04	1,997,126	+1.12(+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.