Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.70	33.00	32.60	32.75	922,116	+0.36(+1.10%)
Jun 28, 2007	32.45	32.94	32.33	32.40	1,397,874	-0.55(-1.66%)
Jun 27, 2007	32.21	32.94	32.13	32.94	1,162,646	+0.29(+0.90%)
Jun 26, 2007	32.82	33.01	32.28	32.65	1,954,675	-0.37(-1.13%)
Jun 25, 2007	33.36	33.57	32.95	33.02	1,115,291	-0.73(-2.16%)
Jun 22, 2007	33.85	34.07	33.62	33.75	1,324,574	-0.61(-1.76%)
Jun 21, 2007	34.34	34.46	33.78	34.36	1,315,914	-0.10(-0.28%)
Jun 20, 2007	35.44	35.44	34.21	34.45	2,162,573	-1.02(-2.88%)
Jun 19, 2007	34.85	35.55	34.76	35.47	1,096,470	+0.23(+0.64%)
Jun 18, 2007	35.51	35.79	35.17	35.25	1,031,693	-0.16(-0.46%)
Jun 15, 2007	35.22	35.57	34.98	35.41	1,824,833	+0.43(+1.24%)
Jun 14, 2007	34.97	35.43	34.83	34.98	1,569,998	+0.10(+0.27%)
Jun 13, 2007	34.67	35.01	34.56	34.88	1,528,661	+0.10(+0.30%)
Jun 12, 2007	34.88	35.61	34.49	34.78	1,016,336	-0.67(-1.88%)
Jun 11, 2007	35.53	35.98	35.10	35.45	1,088,503	+0.38(+1.09%)
Jun 08, 2007	35.51	35.51	34.31	35.07	1,249,348	-0.03(-0.10%)
Jun 07, 2007	35.79	36.34	35.08	35.10	1,244,383	-1.59(-4.34%)
Jun 06, 2007	36.36	37.00	36.26	36.69	1,069,977	-0.33(-0.89%)
Jun 05, 2007	37.15	37.31	36.61	37.02	912,647	-0.62(-1.66%)
Jun 04, 2007	36.95	37.68	36.89	37.65	965,063	+0.29(+0.79%)
Jun 01, 2007	36.24	37.35	36.39	37.35	1,216,093	+1.22(+3.38%)
May 31, 2007	35.31	36.19	35.33	36.13	1,638,817	+0.37(+1.04%)
May 30, 2007	35.03	35.80	35.05	35.76	1,182,031	-0.09(-0.24%)
May 29, 2007	36.22	36.36	35.73	35.85	970,727	-0.75(-2.06%)
May 25, 2007	36.44	36.73	36.24	36.60	482,765	+0.22(+0.60%)
May 24, 2007	37.07	37.33	36.35	36.38	1,272,896	-0.88(-2.37%)
May 23, 2007	37.44	37.66	37.11	37.27	698,110	+0.43(+1.18%)
May 22, 2007	37.57	37.86	36.73	36.83	881,587	-0.60(-1.60%)
May 21, 2007	37.15	37.77	37.00	37.43	919,229	+0.39(+1.05%)
May 18, 2007	37.11	37.33	36.86	37.04	1,107,190	+0.57(+1.57%)
May 17, 2007	36.46	36.67	36.27	36.47	704,461	-0.42(-1.13%)
May 16, 2007	36.72	37.20	36.50	36.89	1,947,600	+0.00(+0.00%)
May 15, 2007	36.63	37.79	36.63	36.89	1,718,142	-0.24(-0.65%)
May 14, 2007	37.50	38.65	34.30	37.13	2,101,838	-0.23(-0.63%)
May 11, 2007	36.98	37.57	36.98	37.36	950,982	+0.29(+0.79%)
May 10, 2007	37.85	38.07	36.96	37.07	1,777,102	-1.35(-3.52%)
May 09, 2007	38.04	38.79	37.92	38.42	1,580,852	+0.26(+0.68%)
May 08, 2007	38.55	38.58	37.93	38.16	799,606	-0.77(-1.98%)
May 07, 2007	38.90	39.19	38.76	38.93	727,401	+0.65(+1.70%)
May 04, 2007	39.12	39.19	38.13	38.28	1,125,487	-0.56(-1.45%)
May 03, 2007	39.09	39.15	38.41	38.84	1,233,067	-0.41(-1.04%)
May 02, 2007	38.37	39.34	38.37	39.25	1,012,757	+0.83(+2.16%)
May 01, 2007	38.65	38.84	37.98	38.42	968,302	-0.18(-0.47%)
Apr 30, 2007	39.10	39.20	38.55	38.60	777,743	-0.85(-2.15%)
Apr 27, 2007	39.28	39.68	39.17	39.45	480,802	+0.16(+0.42%)
Apr 26, 2007	39.49	39.60	39.18	39.28	728,594	-0.81(-2.03%)
Apr 25, 2007	39.69	40.18	39.50	40.10	724,552	+0.46(+1.16%)
Apr 24, 2007	40.14	40.29	39.53	39.64	1,051,207	-0.46(-1.14%)
Apr 23, 2007	41.37	41.56	39.98	40.10	1,238,378	-0.92(-2.24%)
Apr 20, 2007	41.23	41.54	40.81	41.02	1,347,829	+1.10(+2.76%)
Apr 19, 2007	40.83	41.06	39.82	39.92	1,580,737	-1.45(-3.50%)
Apr 18, 2007	41.67	41.86	41.02	41.36	825,701	-0.03(-0.08%)
Apr 17, 2007	42.15	42.19	41.26	41.40	1,003,635	-0.80(-1.89%)
Apr 16, 2007	42.74	42.80	42.12	42.19	1,662,487	+0.06(+0.14%)
Apr 13, 2007	41.24	42.13	40.95	42.13	1,500,603	+1.65(+4.06%)
Apr 12, 2007	40.51	40.67	40.26	40.49	666,819	+0.03(+0.09%)
Apr 11, 2007	41.11	41.21	40.28	40.45	1,374,975	+0.21(+0.52%)
Apr 10, 2007	40.17	40.26	39.93	40.25	934,009	+0.61(+1.55%)
Apr 09, 2007	39.88	40.16	39.48	39.63	421,106	-0.21(-0.52%)
Apr 05, 2007	40.05	40.24	39.74	39.84	425,147	-0.23(-0.56%)
Apr 04, 2007	39.54	40.17	39.54	40.06	856,300	+0.59(+1.49%)
Apr 03, 2007	39.32	39.70	39.14	39.47	1,028,498	+0.24(+0.62%)

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.