Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.54	32.89	31.37	32.45	159,485	+0.92(+2.90%)
Jun 28, 2007	31.96	32.25	31.42	31.54	79,002	-0.60(-1.87%)
Jun 27, 2007	30.80	32.17	30.46	32.14	78,631	+0.91(+2.90%)
Jun 26, 2007	30.21	32.33	30.21	31.23	216,520	+0.90(+2.96%)
Jun 25, 2007	32.01	32.18	30.15	30.34	374,440	-1.67(-5.21%)
Jun 22, 2007	32.33	33.05	31.79	32.01	1,306,207	-0.42(-1.29%)
Jun 21, 2007	33.74	33.74	32.40	32.43	143,161	-1.31(-3.87%)
Jun 20, 2007	34.18	34.98	33.24	33.73	222,393	-0.55(-1.61%)
Jun 19, 2007	33.75	34.38	32.58	34.29	331,965	+0.48(+1.41%)
Jun 18, 2007	31.46	33.86	31.35	33.81	267,480	+2.49(+7.95%)
Jun 15, 2007	30.84	32.13	30.31	31.32	152,141	+0.66(+2.15%)
Jun 14, 2007	29.87	30.98	29.87	30.66	75,179	+0.49(+1.61%)
Jun 13, 2007	30.60	30.60	29.65	30.18	48,966	-0.42(-1.37%)
Jun 12, 2007	30.15	31.03	29.91	30.60	74,026	+0.10(+0.31%)
Jun 11, 2007	29.81	30.57	29.70	30.50	96,274	+0.38(+1.27%)
Jun 08, 2007	30.15	30.19	29.39	30.12	56,400	-0.24(-0.79%)
Jun 07, 2007	30.66	31.08	30.04	30.36	76,376	-0.47(-1.52%)
Jun 06, 2007	31.83	31.83	30.52	30.82	100,766	-1.01(-3.18%)
Jun 05, 2007	31.61	32.40	31.61	31.84	186,876	+0.14(+0.45%)
Jun 04, 2007	30.42	31.77	30.42	31.69	188,167	+0.51(+1.62%)
Jun 01, 2007	29.79	31.19	29.78	31.19	188,567	+1.47(+4.94%)
May 31, 2007	30.33	30.99	28.99	29.72	124,815	-0.64(-2.10%)
May 30, 2007	29.20	30.70	29.20	30.36	111,753	+0.66(+2.22%)
May 29, 2007	29.87	30.14	28.79	29.70	210,621	-1.09(-3.53%)
May 25, 2007	29.27	31.01	29.27	30.79	163,730	+1.33(+4.50%)
May 24, 2007	31.56	31.92	29.10	29.46	268,989	-2.31(-7.27%)
May 23, 2007	32.50	32.93	31.55	31.77	147,828	-0.68(-2.09%)
May 22, 2007	31.41	33.13	31.40	32.45	160,906	+0.49(+1.52%)
May 21, 2007	31.67	32.27	31.51	31.96	124,321	+0.38(+1.21%)
May 18, 2007	31.42	32.00	31.00	31.58	159,476	+0.08(+0.24%)
May 17, 2007	31.74	32.01	31.11	31.50	169,160	-0.53(-1.67%)
May 16, 2007	31.47	32.47	30.95	32.04	199,576	+0.52(+1.66%)
May 15, 2007	31.42	32.86	31.21	31.51	344,026	+0.11(+0.36%)
May 14, 2007	31.94	32.90	30.78	31.40	418,139	-0.33(-1.05%)
May 11, 2007	30.21	32.61	29.57	31.73	328,951	+1.78(+5.96%)
May 10, 2007	28.93	31.33	28.18	29.95	780,642	+3.25(+12.18%)
May 09, 2007	26.54	26.84	26.32	26.69	135,078	-0.14(-0.53%)
May 08, 2007	26.15	26.84	26.14	26.84	222,908	+0.34(+1.30%)
May 07, 2007	26.40	26.92	26.32	26.49	109,092	+0.36(+1.39%)
May 04, 2007	24.88	26.22	24.00	26.13	115,297	+1.00(+3.98%)
May 03, 2007	24.72	25.49	24.49	25.13	72,480	+0.31(+1.27%)
May 02, 2007	25.04	25.07	23.47	24.82	208,771	-0.20(-0.80%)
May 01, 2007	26.02	26.29	24.61	25.02	283,860	-1.51(-5.68%)
Apr 30, 2007	27.09	27.18	26.37	26.52	169,717	-0.05(-0.18%)
Apr 27, 2007	26.70	27.18	26.23	26.57	108,134	-0.42(-1.55%)
Apr 26, 2007	26.70	27.40	26.66	26.99	228,847	+0.44(+1.65%)
Apr 25, 2007	26.31	27.09	26.19	26.55	222,399	+0.43(+1.64%)
Apr 24, 2007	25.75	26.73	25.69	26.12	201,166	+0.52(+2.05%)
Apr 23, 2007	25.27	25.75	25.23	25.60	232,842	+0.59(+2.36%)
Apr 20, 2007	23.84	25.11	23.56	25.01	913,544	+0.48(+1.94%)
Apr 19, 2007	23.73	24.72	23.47	24.53	186,489	+0.41(+1.70%)
Apr 18, 2007	23.54	24.20	23.54	24.12	79,306	+0.25(+1.04%)
Apr 17, 2007	23.41	24.41	23.41	23.87	65,277	+0.37(+1.58%)
Apr 16, 2007	23.90	23.90	23.45	23.50	67,952	-0.26(-1.08%)
Apr 13, 2007	23.70	23.94	23.70	23.76	48,024	+0.08(+0.32%)
Apr 12, 2007	23.19	24.03	22.51	23.68	87,145	+0.32(+1.39%)
Apr 11, 2007	23.33	23.81	23.19	23.36	39,771	-0.19(-0.81%)
Apr 10, 2007	23.74	24.32	23.42	23.55	115,804	-0.05(-0.20%)
Apr 09, 2007	23.09	24.42	22.81	23.59	164,575	+0.84(+3.67%)
Apr 05, 2007	21.79	22.82	21.79	22.76	108,190	+1.01(+4.62%)
Apr 04, 2007	23.24	23.39	21.29	21.75	310,278	-3.52(-13.92%)
Apr 03, 2007	24.90	26.09	24.80	25.27	59,462	+0.22(+0.88%)

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.