Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.13	36.44	35.85	35.99	8,119,551	-0.10(-0.28%)
Jun 28, 2007	35.77	36.51	35.65	36.09	17,129,214	-1.47(-3.91%)
Jun 27, 2007	36.73	37.61	36.57	37.56	4,686,700	+0.61(+1.65%)
Jun 26, 2007	37.23	37.36	36.83	36.95	2,747,207	-0.07(-0.19%)
Jun 25, 2007	37.11	37.25	36.87	37.02	3,750,745	-0.12(-0.32%)
Jun 22, 2007	37.48	37.54	37.05	37.14	3,070,916	-0.42(-1.12%)
Jun 21, 2007	37.48	37.60	37.09	37.56	3,499,475	+0.08(+0.21%)
Jun 20, 2007	37.93	38.04	37.43	37.48	3,015,900	-0.45(-1.19%)
Jun 19, 2007	37.59	38.03	37.51	37.93	1,971,300	+0.20(+0.53%)
Jun 18, 2007	37.92	38.01	37.61	37.73	2,497,700	-0.23(-0.61%)
Jun 15, 2007	38.06	38.20	37.67	37.96	4,997,700	+0.20(+0.53%)
Jun 14, 2007	37.58	37.82	37.40	37.76	3,057,300	+0.10(+0.27%)
Jun 13, 2007	37.55	37.76	37.40	37.66	3,130,000	+0.23(+0.61%)
Jun 12, 2007	37.56	37.86	37.31	37.43	3,073,400	-0.07(-0.19%)
Jun 11, 2007	37.40	37.66	37.10	37.50	2,493,389	-0.12(-0.32%)
Jun 08, 2007	37.32	37.87	37.05	37.62	2,760,893	+0.28(+0.75%)
Jun 07, 2007	37.70	37.94	37.13	37.34	5,434,817	-0.54(-1.43%)
Jun 06, 2007	38.07	38.11	37.87	37.88	6,478,454	-0.39(-1.02%)
Jun 05, 2007	37.92	38.60	37.78	38.27	13,037,750	-2.20(-5.44%)
Jun 04, 2007	40.92	40.95	40.45	40.47	3,176,200	-0.03(-0.07%)
Jun 01, 2007	40.70	40.81	40.31	40.50	2,809,869	-0.16(-0.39%)
May 31, 2007	41.20	41.20	40.34	40.66	3,658,780	-0.40(-0.97%)
May 30, 2007	40.53	41.06	40.31	41.06	3,368,246	+0.40(+0.98%)
May 29, 2007	40.60	40.70	40.28	40.66	2,326,222	+0.00(+0.00%)
May 25, 2007	40.44	40.81	40.25	40.66	1,350,257	+0.21(+0.52%)
May 24, 2007	40.74	41.21	40.19	40.45	2,564,632	-0.36(-0.88%)
May 23, 2007	40.94	41.24	40.71	40.81	1,609,597	-0.06(-0.15%)
May 22, 2007	40.89	41.07	40.56	40.87	1,784,437	-0.35(-0.85%)
May 21, 2007	40.55	41.31	40.54	41.22	2,426,535	+0.65(+1.60%)
May 18, 2007	39.97	40.66	39.94	40.57	3,944,833	+0.76(+1.91%)
May 17, 2007	39.99	40.00	39.75	39.81	2,529,118	-0.23(-0.57%)
May 16, 2007	40.01	40.20	39.66	40.04	1,961,833	+0.09(+0.23%)
May 15, 2007	40.70	41.05	39.87	39.95	2,890,982	-0.74(-1.82%)
May 14, 2007	41.23	41.29	40.44	40.69	1,820,028	-0.46(-1.12%)
May 11, 2007	40.72	41.19	40.47	41.15	2,164,415	+0.48(+1.18%)
May 10, 2007	41.44	41.69	40.54	40.67	2,406,900	-0.97(-2.33%)
May 09, 2007	41.24	41.74	40.94	41.64	2,525,418	+0.88(+2.16%)
May 08, 2007	40.80	40.89	40.29	40.76	1,753,300	-0.03(-0.07%)
May 07, 2007	40.60	40.97	40.54	40.79	2,075,916	+0.25(+0.62%)
May 04, 2007	40.70	40.82	40.29	40.54	2,622,436	-0.15(-0.37%)
May 03, 2007	41.30	41.30	40.36	40.69	2,198,549	-0.51(-1.24%)
May 02, 2007	40.60	41.39	40.43	41.20	2,626,035	+0.65(+1.60%)
May 01, 2007	40.77	40.99	40.37	40.55	2,731,164	-0.19(-0.47%)
Apr 30, 2007	41.31	41.50	40.69	40.74	1,564,022	-0.59(-1.43%)
Apr 27, 2007	41.08	41.44	41.07	41.33	1,662,553	+0.05(+0.12%)
Apr 26, 2007	41.14	41.51	41.12	41.28	2,013,023	-0.35(-0.84%)
Apr 25, 2007	41.63	41.83	41.25	41.63	2,337,950	-0.01(-0.02%)
Apr 24, 2007	41.56	41.82	41.24	41.64	2,246,379	-0.18(-0.43%)
Apr 23, 2007	41.81	41.90	41.65	41.82	1,769,040	+0.17(+0.41%)
Apr 20, 2007	41.66	41.75	40.73	41.65	2,959,492	+0.70(+1.71%)
Apr 19, 2007	41.07	41.28	40.84	40.95	2,867,221	-0.50(-1.21%)
Apr 18, 2007	41.27	41.77	41.15	41.45	2,703,453	+0.06(+0.14%)
Apr 17, 2007	41.73	41.88	41.15	41.39	2,397,338	-0.28(-0.67%)
Apr 16, 2007	40.86	41.68	40.77	41.67	3,312,788	+0.94(+2.31%)
Apr 13, 2007	39.92	40.75	39.91	40.73	3,303,166	+0.73(+1.82%)
Apr 12, 2007	39.30	40.37	39.25	40.00	5,521,323	-0.73(-1.79%)
Apr 11, 2007	41.00	41.44	40.70	40.73	2,580,716	-0.44(-1.07%)
Apr 10, 2007	41.47	41.55	40.96	41.17	2,257,565	-0.22(-0.53%)
Apr 09, 2007	41.43	41.77	41.17	41.39	2,210,037	+0.18(+0.44%)
Apr 05, 2007	40.66	41.38	40.51	41.21	1,925,827	+0.36(+0.88%)
Apr 04, 2007	40.82	41.16	40.56	40.85	1,652,989	+0.09(+0.22%)
Apr 03, 2007	40.40	41.18	40.38	40.76	2,389,462	+0.36(+0.89%)

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.