Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.10	36.61	34.22	34.90	479,452	-1.12(-3.11%)
Jun 28, 2007	37.17	37.99	35.77	36.02	394,204	-0.97(-2.62%)
Jun 27, 2007	36.00	37.35	35.17	36.99	538,945	-0.05(-0.13%)
Jun 26, 2007	39.75	40.00	36.50	37.04	747,583	-2.18(-5.56%)
Jun 25, 2007	41.62	41.64	38.99	39.22	459,863	-2.52(-6.04%)
Jun 22, 2007	43.50	43.59	40.18	41.74	496,840	-2.20(-5.01%)
Jun 21, 2007	45.05	45.39	41.62	43.94	582,649	-1.29(-2.85%)
Jun 20, 2007	47.11	47.45	45.05	45.23	783,600	-1.17(-2.52%)
Jun 19, 2007	46.25	46.40	44.16	46.40	386,800	-0.15(-0.32%)
Jun 18, 2007	45.90	47.40	45.75	46.55	589,300	+1.95(+4.37%)
Jun 15, 2007	44.50	45.70	44.06	44.60	402,700	+0.69(+1.57%)
Jun 14, 2007	40.45	43.96	40.45	43.91	645,100	+3.63(+9.01%)
Jun 13, 2007	39.50	40.42	39.37	40.28	181,400	+1.05(+2.68%)
Jun 12, 2007	40.41	40.41	38.66	39.23	185,900	-1.27(-3.14%)
Jun 11, 2007	40.30	40.80	39.51	40.50	247,178	+2.00(+5.19%)
Jun 08, 2007	38.00	38.73	37.20	38.50	178,548	+0.31(+0.81%)
Jun 07, 2007	39.85	41.00	38.00	38.19	226,771	-1.12(-2.85%)
Jun 06, 2007	40.45	40.45	39.06	39.31	201,388	-0.91(-2.26%)
Jun 05, 2007	38.78	40.48	38.13	40.22	252,661	+1.32(+3.39%)
Jun 04, 2007	37.23	39.86	36.75	38.90	366,450	+2.34(+6.40%)
Jun 01, 2007	38.07	38.07	35.59	36.56	247,393	-0.54(-1.46%)
May 31, 2007	38.20	38.47	36.85	37.10	191,037	-1.10(-2.88%)
May 30, 2007	37.00	38.32	35.86	38.20	196,036	+0.35(+0.92%)
May 29, 2007	37.68	38.87	37.10	37.85	195,561	+0.61(+1.64%)
May 25, 2007	36.60	37.78	36.60	37.24	136,628	+1.11(+3.07%)
May 24, 2007	38.00	38.53	35.62	36.13	295,572	-2.46(-6.37%)
May 23, 2007	40.97	40.99	37.40	38.59	224,430	-1.81(-4.48%)
May 22, 2007	39.80	41.00	39.60	40.40	146,190	+0.53(+1.33%)
May 21, 2007	39.75	40.48	38.42	39.87	220,795	+0.22(+0.55%)
May 18, 2007	38.49	39.72	37.22	39.65	318,053	+0.85(+2.19%)
May 17, 2007	39.55	40.88	38.30	38.80	300,874	-1.19(-2.98%)
May 16, 2007	41.50	42.16	39.10	39.99	388,406	-0.86(-2.11%)
May 15, 2007	42.68	42.93	40.50	40.85	313,951	-1.53(-3.61%)
May 14, 2007	41.73	43.43	41.05	42.38	1,088,578	+2.57(+6.46%)
May 11, 2007	38.52	40.42	38.25	39.81	249,904	+1.58(+4.13%)
May 10, 2007	40.78	41.89	38.01	38.23	385,918	-2.31(-5.70%)
May 09, 2007	40.34	41.25	39.50	40.54	253,611	+0.19(+0.47%)
May 08, 2007	39.90	41.49	38.50	40.35	539,511	-0.15(-0.37%)
May 07, 2007	37.76	40.78	37.53	40.50	850,765	+4.12(+11.32%)
May 04, 2007	35.52	36.75	35.06	36.38	212,965	+1.05(+2.97%)
May 03, 2007	36.75	37.65	34.94	35.33	232,599	-2.07(-5.53%)
May 02, 2007	35.14	38.17	35.07	37.40	348,266	+1.75(+4.91%)
May 01, 2007	37.29	37.65	34.50	35.65	515,988	-1.61(-4.32%)
Apr 30, 2007	40.99	41.75	36.59	37.26	607,421	-3.48(-8.54%)
Apr 27, 2007	41.20	42.50	39.75	40.74	472,454	-0.46(-1.12%)
Apr 26, 2007	37.83	41.88	36.86	41.20	540,702	+3.01(+7.88%)
Apr 25, 2007	39.59	40.41	36.70	38.19	527,886	-1.11(-2.82%)
Apr 24, 2007	37.19	39.80	36.97	39.30	473,862	+2.48(+6.74%)
Apr 23, 2007	36.39	37.91	35.75	36.82	762,506	+1.07(+2.99%)
Apr 20, 2007	35.22	36.48	33.12	35.75	739,843	+3.03(+9.26%)
Apr 19, 2007	31.77	33.79	31.18	32.72	199,011	+0.31(+0.96%)
Apr 18, 2007	32.46	33.05	32.14	32.41	155,570	-0.17(-0.52%)
Apr 17, 2007	31.20	32.80	30.96	32.58	266,716	+1.35(+4.32%)
Apr 16, 2007	31.38	31.40	30.63	31.23	102,165	+0.00(+0.00%)
Apr 13, 2007	30.50	31.29	30.31	31.23	104,631	+0.45(+1.46%)
Apr 12, 2007	30.86	31.10	30.31	30.78	89,879	-0.12(-0.39%)
Apr 11, 2007	31.60	31.98	30.59	30.90	64,815	-0.50(-1.59%)
Apr 10, 2007	31.20	31.90	30.65	31.40	96,658	+0.40(+1.29%)
Apr 09, 2007	31.35	31.35	30.38	31.00	101,821	-0.30(-0.94%)
Apr 05, 2007	31.41	31.70	30.72	31.30	123,231	+0.13(+0.42%)
Apr 04, 2007	29.98	31.44	29.79	31.16	182,802	+1.60(+5.42%)
Apr 03, 2007	29.72	30.84	29.50	29.56	163,088	-0.12(-0.40%)

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.