Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	33.67	33.77	33.24	33.45	1,546,612	-0.29(-0.85%)
Jun 28, 2007	34.06	33.95	33.46	33.73	2,190,201	+0.27(+0.82%)
Jun 27, 2007	33.05	33.51	32.73	33.46	2,742,424	+0.01(+0.02%)
Jun 26, 2007	33.57	33.70	33.27	33.46	3,253,235	+0.38(+1.14%)
Jun 25, 2007	33.34	33.51	32.89	33.08	3,355,431	-0.07(-0.22%)
Jun 22, 2007	33.48	33.56	33.02	33.15	3,514,602	-0.01(-0.04%)
Jun 21, 2007	32.58	33.23	32.37	33.16	5,571,381	+1.14(+3.55%)
Jun 20, 2007	32.15	32.65	31.96	32.03	4,900,720	+0.03(+0.10%)
Jun 19, 2007	30.92	32.10	30.92	32.00	2,697,950	+0.37(+1.16%)
Jun 18, 2007	31.88	31.88	31.35	31.63	3,632,878	+0.99(+3.24%)
Jun 15, 2007	30.40	30.77	30.31	30.64	3,345,568	+0.55(+1.84%)
Jun 14, 2007	29.89	30.25	29.83	30.09	3,298,998	+0.33(+1.11%)
Jun 13, 2007	29.48	29.78	29.44	29.76	2,723,410	+0.54(+1.85%)
Jun 12, 2007	29.28	29.57	29.16	29.22	2,243,216	-0.14(-0.47%)
Jun 11, 2007	28.86	29.45	28.86	29.35	2,526,790	+0.28(+0.96%)
Jun 08, 2007	28.86	29.14	28.69	29.07	2,874,599	+0.67(+2.36%)
Jun 07, 2007	28.78	29.01	28.36	28.40	3,169,270	-0.12(-0.41%)
Jun 06, 2007	28.84	28.84	28.37	28.52	1,836,017	-0.34(-1.18%)
Jun 05, 2007	28.81	29.12	28.67	28.86	1,878,508	+0.12(+0.41%)
Jun 04, 2007	28.73	28.83	28.53	28.75	1,477,483	-0.12(-0.41%)
Jun 01, 2007	28.86	29.04	28.75	28.86	2,266,097	+0.06(+0.19%)
May 31, 2007	28.86	29.16	28.70	28.81	2,499,138	+0.14(+0.48%)
May 30, 2007	28.07	28.75	27.82	28.67	3,909,248	+0.38(+1.36%)
May 29, 2007	28.49	28.66	27.99	28.29	2,969,645	-0.43(-1.49%)
May 25, 2007	28.70	28.80	28.47	28.71	1,381,913	+0.25(+0.87%)
May 24, 2007	29.01	29.16	28.30	28.47	4,282,251	-0.64(-2.20%)
May 23, 2007	29.32	29.57	29.04	29.11	2,264,130	-0.16(-0.53%)
May 22, 2007	29.61	29.60	29.20	29.26	2,626,404	-0.47(-1.57%)
May 21, 2007	29.74	29.88	29.63	29.73	3,040,947	-0.19(-0.62%)
May 18, 2007	29.81	30.02	29.73	29.91	3,382,178	+0.20(+0.67%)
May 17, 2007	29.53	30.02	29.48	29.71	3,516,111	-0.07(-0.25%)
May 16, 2007	29.33	29.83	29.28	29.79	2,777,391	+0.66(+2.26%)
May 15, 2007	29.16	29.48	29.07	29.13	2,073,697	-0.09(-0.32%)
May 14, 2007	29.47	29.68	29.06	29.22	3,475,317	-0.25(-0.86%)
May 11, 2007	28.36	29.80	28.80	29.48	11,143,721	+1.59(+5.70%)
May 10, 2007	28.67	28.62	27.83	27.89	3,127,111	-1.16(-3.99%)
May 09, 2007	28.65	29.12	28.48	29.05	2,258,459	+0.63(+2.21%)
May 08, 2007	28.45	28.45	28.11	28.42	1,615,284	-0.42(-1.46%)
May 07, 2007	28.73	28.91	28.73	28.84	1,160,039	+0.32(+1.11%)
May 04, 2007	28.80	28.84	28.44	28.53	1,612,437	-0.24(-0.84%)
May 03, 2007	28.80	28.83	28.53	28.77	1,472,020	+0.35(+1.22%)
May 02, 2007	28.11	28.55	28.09	28.42	1,917,905	+0.45(+1.62%)
May 01, 2007	28.03	28.13	27.72	27.97	2,339,019	+0.04(+0.13%)
Apr 30, 2007	28.41	28.48	27.92	27.93	2,121,989	-0.86(-2.97%)
Apr 27, 2007	28.55	28.94	28.51	28.79	1,491,328	-0.12(-0.43%)
Apr 26, 2007	29.09	29.19	28.81	28.91	2,435,753	-0.45(-1.54%)
Apr 25, 2007	29.12	29.53	29.05	29.37	3,209,985	+0.47(+1.61%)
Apr 24, 2007	29.04	29.08	28.70	28.90	2,616,655	+0.22(+0.78%)
Apr 23, 2007	28.96	29.07	28.39	28.68	3,577,493	-0.86(-2.92%)
Apr 20, 2007	29.20	30.04	29.35	29.54	4,168,021	+0.34(+1.15%)
Apr 19, 2007	29.01	29.38	28.96	29.20	2,672,973	-0.64(-2.14%)
Apr 18, 2007	29.80	30.02	29.71	29.84	1,824,899	-0.34(-1.13%)
Apr 17, 2007	30.01	30.35	29.99	30.19	3,564,415	+0.12(+0.41%)
Apr 16, 2007	29.84	30.09	29.58	30.06	3,819,081	+1.52(+5.33%)
Apr 13, 2007	28.37	28.55	28.08	28.54	1,614,290	-0.04(-0.15%)
Apr 12, 2007	28.30	28.67	27.85	28.58	2,155,717	+0.31(+1.10%)
Apr 11, 2007	28.59	28.66	28.11	28.27	1,807,251	-0.26(-0.91%)
Apr 10, 2007	28.56	28.68	28.44	28.53	1,068,190	-0.22(-0.76%)
Apr 09, 2007	28.36	28.75	28.34	28.75	1,516,156	+0.58(+2.07%)
Apr 05, 2007	28.27	28.31	28.08	28.17	1,639,589	-0.10(-0.35%)
Apr 04, 2007	28.45	28.45	28.12	28.27	1,257,528	-0.26(-0.91%)
Apr 03, 2007	28.42	28.66	28.28	28.53	2,581,931	+0.38(+1.37%)

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.