Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.97	43.19	41.97	42.28	799,532	+0.89(+2.14%)
Jun 28, 2007	41.30	42.66	41.26	41.39	1,284,447	+0.39(+0.95%)
Jun 27, 2007	39.08	41.42	39.08	41.00	1,829,495	+3.13(+8.27%)
Jun 26, 2007	38.70	38.86	37.60	37.87	392,790	-0.83(-2.15%)
Jun 25, 2007	39.38	39.44	38.36	38.70	494,776	-0.71(-1.80%)
Jun 22, 2007	39.68	39.68	38.52	39.41	219,366	-0.10(-0.24%)
Jun 21, 2007	39.08	39.62	38.41	39.51	373,307	+0.57(+1.46%)
Jun 20, 2007	39.90	40.58	38.79	38.94	602,054	-0.96(-2.41%)
Jun 19, 2007	39.56	40.09	39.16	39.90	367,775	+0.40(+1.01%)
Jun 18, 2007	39.16	39.71	39.03	39.50	458,215	+0.23(+0.59%)
Jun 15, 2007	39.01	39.52	39.01	39.27	317,503	+0.33(+0.85%)
Jun 14, 2007	37.67	39.10	37.67	38.93	514,019	+1.21(+3.20%)
Jun 13, 2007	38.00	38.04	37.43	37.73	413,476	+0.48(+1.29%)
Jun 12, 2007	37.35	37.76	37.14	37.25	268,194	-0.21(-0.56%)
Jun 11, 2007	37.23	37.83	37.23	37.45	268,194	-0.00(-0.01%)
Jun 08, 2007	37.15	37.46	36.82	37.46	475,293	+0.20(+0.55%)
Jun 07, 2007	38.24	38.44	37.06	37.25	476,736	-0.88(-2.30%)
Jun 06, 2007	38.89	38.89	37.98	38.13	527,248	-0.69(-1.77%)
Jun 05, 2007	39.78	39.78	38.47	38.82	298,982	-0.17(-0.45%)
Jun 04, 2007	38.25	39.08	38.13	38.99	521,235	+0.66(+1.72%)
Jun 01, 2007	38.25	38.61	38.03	38.33	396,158	+0.11(+0.29%)
May 31, 2007	38.51	38.54	37.77	38.22	533,021	+0.10(+0.25%)
May 30, 2007	37.01	38.21	36.70	38.12	617,689	+1.11(+3.01%)
May 29, 2007	37.16	37.27	36.64	37.01	553,707	-0.15(-0.41%)
May 25, 2007	37.36	37.61	36.49	37.16	784,775	-0.09(-0.25%)
May 24, 2007	38.06	38.46	37.13	37.25	1,423,603	-0.90(-2.36%)
May 23, 2007	38.25	38.45	37.92	38.16	619,132	-0.06(-0.15%)
May 22, 2007	39.67	39.77	38.12	38.22	772,352	-1.46(-3.68%)
May 21, 2007	39.83	40.22	39.19	39.67	931,344	-0.10(-0.24%)
May 18, 2007	39.38	39.82	39.18	39.77	637,653	+0.56(+1.43%)
May 17, 2007	38.40	39.40	38.06	39.21	753,831	+0.64(+1.66%)
May 16, 2007	38.51	38.58	37.82	38.57	375,231	-0.01(-0.03%)
May 15, 2007	38.95	39.25	38.36	38.58	408,906	-0.26(-0.67%)
May 14, 2007	38.91	39.16	38.56	38.84	326,884	-0.01(-0.02%)
May 11, 2007	38.18	39.03	38.11	38.85	334,100	+0.59(+1.54%)
May 10, 2007	39.30	39.30	38.04	38.26	779,640	-1.04(-2.65%)
May 09, 2007	39.33	39.49	38.52	39.30	1,070,372	-0.11(-0.27%)
May 08, 2007	39.53	39.55	38.35	39.41	644,629	-0.27(-0.67%)
May 07, 2007	39.67	39.91	39.39	39.68	542,402	+0.42(+1.08%)
May 04, 2007	39.25	39.86	38.90	39.25	478,180	-0.05(-0.13%)
May 03, 2007	39.37	39.50	38.73	39.30	545,769	-0.06(-0.16%)
May 02, 2007	38.56	39.44	38.48	39.37	873,616	+1.01(+2.64%)
May 01, 2007	37.85	38.54	37.74	38.35	832,726	+0.55(+1.46%)
Apr 30, 2007	38.87	39.34	37.77	37.80	744,467	-1.12(-2.88%)
Apr 27, 2007	38.39	39.03	38.09	38.92	760,837	+0.42(+1.10%)
Apr 26, 2007	38.44	38.64	38.10	38.50	586,901	+0.07(+0.19%)
Apr 25, 2007	37.02	38.64	37.02	38.42	1,718,614	+1.59(+4.31%)
Apr 24, 2007	37.08	37.11	35.98	36.83	1,474,131	+0.79(+2.18%)
Apr 23, 2007	35.65	36.41	35.60	36.05	896,226	+0.50(+1.42%)
Apr 20, 2007	35.66	36.22	35.11	35.55	603,016	+0.30(+0.85%)
Apr 19, 2007	36.12	36.12	34.96	35.25	960,208	-0.92(-2.54%)
Apr 18, 2007	36.27	36.27	35.99	36.17	437,770	-0.46(-1.26%)
Apr 17, 2007	37.01	37.21	36.51	36.63	688,918	-0.49(-1.31%)
Apr 16, 2007	37.06	37.30	36.44	37.11	731,221	+0.40(+1.09%)
Apr 13, 2007	37.04	37.12	36.51	36.71	681,911	-0.20(-0.54%)
Apr 12, 2007	36.48	37.13	36.29	36.91	681,430	+0.52(+1.42%)
Apr 11, 2007	36.79	36.82	36.29	36.40	991,477	-0.37(-1.00%)
Apr 10, 2007	36.17	36.83	36.17	36.76	1,918,011	+0.47(+1.29%)
Apr 09, 2007	36.83	37.05	36.21	36.29	846,195	+0.02(+0.06%)
Apr 05, 2007	35.21	36.64	35.21	36.27	1,987,526	+1.06(+3.02%)
Apr 04, 2007	34.65	35.21	34.19	35.21	401,209	+0.30(+0.85%)
Apr 03, 2007	35.09	35.09	34.59	34.91	438,492	-0.21(-0.60%)

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.