Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.63	35.67	34.86	35.25	1,706,200	-0.21(-0.59%)
Jun 28, 2007	35.38	36.13	35.25	35.46	717,050	+0.20(+0.57%)
Jun 27, 2007	35.03	35.33	34.90	35.26	505,500	-0.05(-0.14%)
Jun 26, 2007	35.70	36.21	35.12	35.31	611,600	-0.24(-0.68%)
Jun 25, 2007	35.96	36.52	35.47	35.55	594,900	-0.24(-0.67%)
Jun 22, 2007	36.73	36.80	35.79	35.79	839,800	-0.96(-2.61%)
Jun 21, 2007	36.71	36.92	36.34	36.75	539,300	-0.04(-0.11%)
Jun 20, 2007	36.89	37.22	36.72	36.79	487,100	-0.03(-0.08%)
Jun 19, 2007	36.80	37.00	36.41	36.82	411,500	-0.05(-0.14%)
Jun 18, 2007	36.67	36.91	36.36	36.87	399,000	+0.45(+1.24%)
Jun 15, 2007	36.50	36.57	36.30	36.42	564,300	+0.26(+0.72%)
Jun 14, 2007	36.24	36.58	36.00	36.16	448,800	+0.05(+0.14%)
Jun 13, 2007	35.54	36.11	35.52	36.11	465,100	+0.61(+1.72%)
Jun 12, 2007	35.86	36.12	35.41	35.50	656,000	-0.43(-1.20%)
Jun 11, 2007	35.49	36.07	35.25	35.93	581,300	+0.42(+1.18%)
Jun 08, 2007	34.79	35.56	34.79	35.51	816,500	+0.72(+2.07%)
Jun 07, 2007	35.50	35.57	34.79	34.79	820,929	-0.71(-2.00%)
Jun 06, 2007	36.18	36.52	35.49	35.50	767,600	-0.84(-2.31%)
Jun 05, 2007	36.42	36.75	36.20	36.34	521,800	-0.11(-0.30%)
Jun 04, 2007	35.55	36.57	35.16	36.45	1,381,900	+0.81(+2.27%)
Jun 01, 2007	35.88	36.50	35.64	35.64	732,550	-0.20(-0.56%)
May 31, 2007	35.50	35.89	35.40	35.84	900,200	+0.40(+1.13%)
May 30, 2007	34.94	35.44	34.48	35.44	1,133,627	+0.50(+1.43%)
May 29, 2007	34.80	34.99	34.76	34.94	678,050	+0.24(+0.69%)
May 25, 2007	34.00	35.30	33.90	34.70	1,461,960	+0.84(+2.48%)
May 24, 2007	34.23	34.46	33.63	33.86	640,996	-0.51(-1.48%)
May 23, 2007	34.63	34.79	34.34	34.37	281,600	-0.10(-0.29%)
May 22, 2007	34.33	34.49	34.15	34.47	664,700	+0.14(+0.41%)
May 21, 2007	34.22	34.45	34.13	34.33	869,100	+0.11(+0.32%)
May 18, 2007	34.70	34.70	34.18	34.22	790,100	-0.47(-1.35%)
May 17, 2007	33.73	34.85	33.89	34.69	1,988,900	+0.96(+2.85%)
May 16, 2007	33.60	33.83	33.43	33.73	351,100	+0.23(+0.69%)
May 15, 2007	33.26	33.97	33.12	33.50	587,500	+0.25(+0.75%)
May 14, 2007	32.72	33.29	32.72	33.25	558,100	+0.61(+1.87%)
May 11, 2007	32.67	33.10	32.44	32.64	609,050	+0.00(+0.00%)
May 10, 2007	33.02	33.04	32.00	32.64	930,500	-0.74(-2.22%)
May 09, 2007	33.48	33.53	33.17	33.38	429,100	-0.02(-0.06%)
May 08, 2007	33.05	33.40	32.25	33.40	624,500	+0.35(+1.06%)
May 07, 2007	32.70	33.14	32.48	33.05	806,500	+0.45(+1.38%)
May 04, 2007	31.48	32.77	31.24	32.60	1,003,634	+1.37(+4.39%)
May 03, 2007	30.72	31.43	30.72	31.23	565,100	+0.58(+1.89%)
May 02, 2007	30.33	30.72	30.24	30.65	424,200	+0.35(+1.16%)
May 01, 2007	30.11	30.31	30.01	30.30	432,400	+0.16(+0.53%)
Apr 30, 2007	30.97	30.97	30.14	30.14	473,075	-0.75(-2.43%)
Apr 27, 2007	31.03	31.04	30.86	30.89	581,460	-0.19(-0.61%)
Apr 26, 2007	30.94	31.12	30.69	31.08	261,700	+0.08(+0.26%)
Apr 25, 2007	30.70	31.24	30.56	31.00	411,300	+0.38(+1.24%)
Apr 24, 2007	30.52	30.75	30.15	30.62	351,700	+0.15(+0.49%)
Apr 23, 2007	30.48	30.67	30.36	30.47	229,000	-0.13(-0.42%)
Apr 20, 2007	30.76	30.79	30.43	30.60	367,300	-0.08(-0.26%)
Apr 19, 2007	30.50	30.79	30.25	30.68	230,400	-0.01(-0.03%)
Apr 18, 2007	30.60	30.85	30.54	30.69	225,700	-0.04(-0.13%)
Apr 17, 2007	30.90	30.90	30.62	30.73	588,900	-0.10(-0.32%)
Apr 16, 2007	30.70	30.88	30.68	30.83	424,900	+0.27(+0.88%)
Apr 13, 2007	30.53	30.92	30.40	30.56	610,700	+0.07(+0.23%)
Apr 12, 2007	29.51	30.50	29.43	30.49	960,300	+0.98(+3.32%)
Apr 11, 2007	29.70	29.70	29.39	29.51	337,400	-0.19(-0.64%)
Apr 10, 2007	29.67	29.95	29.62	29.70	316,000	+0.04(+0.13%)
Apr 09, 2007	29.76	29.79	29.50	29.66	352,700	-0.01(-0.03%)
Apr 05, 2007	29.82	29.82	29.50	29.67	265,200	-0.15(-0.50%)
Apr 04, 2007	29.75	29.91	29.49	29.82	503,300	+0.12(+0.40%)
Apr 03, 2007	29.51	29.81	29.45	29.70	622,700	+0.37(+1.26%)

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.