Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	33.25	33.55	33.14	33.30	906,922	+0.36(+1.10%)
Jun 28, 2007	32.99	33.50	32.87	32.94	1,374,842	-0.55(-1.66%)
Jun 27, 2007	32.75	33.50	32.67	33.50	1,143,490	+0.30(+0.90%)
Jun 26, 2007	33.37	33.57	32.82	33.20	1,922,469	-0.38(-1.13%)
Jun 25, 2007	33.92	34.13	33.51	33.58	1,096,915	-0.74(-2.16%)
Jun 22, 2007	34.42	34.64	34.18	34.32	1,302,750	-0.62(-1.76%)
Jun 21, 2007	34.91	35.04	34.34	34.93	1,294,233	-0.10(-0.28%)
Jun 20, 2007	36.03	36.03	34.78	35.03	2,126,941	-1.04(-2.88%)
Jun 19, 2007	35.43	36.15	35.35	36.07	1,078,404	+0.23(+0.64%)
Jun 18, 2007	36.10	36.38	35.76	35.84	1,014,695	-0.17(-0.46%)
Jun 15, 2007	35.81	36.16	35.57	36.01	1,794,766	+0.44(+1.24%)
Jun 14, 2007	35.56	36.02	35.42	35.57	1,544,130	+0.10(+0.27%)
Jun 13, 2007	35.25	35.59	35.14	35.47	1,503,475	+0.11(+0.30%)
Jun 12, 2007	35.47	36.21	35.06	35.36	999,591	-0.68(-1.88%)
Jun 11, 2007	36.13	36.59	35.69	36.04	1,070,568	+0.39(+1.09%)
Jun 08, 2007	36.10	36.10	34.89	35.65	1,228,763	-0.04(-0.10%)
Jun 07, 2007	36.39	36.95	35.66	35.69	1,223,880	-1.62(-4.34%)
Jun 06, 2007	36.97	37.62	36.87	37.31	1,052,348	-0.33(-0.89%)
Jun 05, 2007	37.77	37.93	37.22	37.64	897,610	-0.63(-1.66%)
Jun 04, 2007	37.56	38.31	37.51	38.28	949,163	+0.30(+0.79%)
Jun 01, 2007	36.85	37.98	37.00	37.98	1,196,057	+1.24(+3.38%)
May 31, 2007	35.90	36.80	35.93	36.74	1,611,815	+0.38(+1.04%)
May 30, 2007	35.62	36.40	35.64	36.36	1,162,555	-0.09(-0.24%)
May 29, 2007	36.83	36.97	36.33	36.45	954,733	-0.77(-2.06%)
May 25, 2007	37.05	37.34	36.85	37.21	474,811	+0.22(+0.60%)
May 24, 2007	37.69	37.95	36.96	36.99	1,251,923	-0.90(-2.37%)
May 23, 2007	38.07	38.30	37.73	37.89	686,608	+0.44(+1.18%)
May 22, 2007	38.20	38.49	37.34	37.45	867,061	-0.61(-1.60%)
May 21, 2007	37.78	38.40	37.62	38.06	904,083	+0.40(+1.05%)
May 18, 2007	37.73	37.95	37.48	37.66	1,088,947	+0.58(+1.57%)
May 17, 2007	37.07	37.28	36.88	37.08	692,854	-0.42(-1.13%)
May 16, 2007	37.34	37.82	37.11	37.50	1,915,510	+0.00(+0.00%)
May 15, 2007	37.25	38.43	37.25	37.50	1,689,833	-0.25(-0.65%)
May 14, 2007	38.13	39.30	34.88	37.75	2,067,207	-0.24(-0.63%)
May 11, 2007	37.60	38.20	37.60	37.99	935,313	+0.30(+0.79%)
May 10, 2007	38.48	38.71	37.58	37.69	1,747,821	-1.37(-3.52%)
May 09, 2007	38.67	39.44	38.56	39.06	1,554,806	+0.26(+0.68%)
May 08, 2007	39.19	39.23	38.57	38.80	786,431	-0.78(-1.98%)
May 07, 2007	39.55	39.85	39.41	39.58	715,416	+0.66(+1.70%)
May 04, 2007	39.77	39.85	38.77	38.92	1,106,943	-0.57(-1.45%)
May 03, 2007	39.75	39.81	39.05	39.49	1,212,750	-0.41(-1.04%)
May 02, 2007	39.02	39.99	39.02	39.91	996,070	+0.85(+2.16%)
May 01, 2007	39.30	39.49	38.61	39.06	952,348	-0.19(-0.47%)
Apr 30, 2007	39.76	39.85	39.19	39.25	764,929	-0.86(-2.15%)
Apr 27, 2007	39.94	40.35	39.83	40.11	472,880	+0.17(+0.42%)
Apr 26, 2007	40.15	40.26	39.84	39.94	716,589	-0.83(-2.03%)
Apr 25, 2007	40.36	40.86	40.16	40.77	712,614	+0.47(+1.16%)
Apr 24, 2007	40.81	40.96	40.19	40.30	1,033,887	-0.47(-1.14%)
Apr 23, 2007	42.06	42.26	40.65	40.77	1,217,974	-0.93(-2.24%)
Apr 20, 2007	41.92	42.24	41.49	41.70	1,325,622	+1.12(+2.76%)
Apr 19, 2007	41.52	41.75	40.49	40.59	1,554,692	-1.47(-3.50%)
Apr 18, 2007	42.36	42.56	41.70	42.06	812,096	-0.04(-0.08%)
Apr 17, 2007	42.86	42.89	41.95	42.09	987,099	-0.81(-1.89%)
Apr 16, 2007	43.46	43.52	42.83	42.90	1,635,095	+0.06(+0.14%)
Apr 13, 2007	41.93	42.84	41.63	42.84	1,475,878	+1.67(+4.06%)
Apr 12, 2007	41.18	41.35	40.94	41.17	655,832	+0.04(+0.09%)
Apr 11, 2007	41.80	41.90	40.95	41.13	1,352,321	+0.21(+0.52%)
Apr 10, 2007	40.84	40.94	40.60	40.92	918,619	+0.63(+1.55%)
Apr 09, 2007	40.55	40.83	40.14	40.29	414,168	-0.21(-0.52%)
Apr 05, 2007	40.73	40.91	40.41	40.51	418,142	-0.23(-0.56%)
Apr 04, 2007	40.20	40.84	40.20	40.73	842,191	+0.60(+1.49%)
Apr 03, 2007	39.98	40.36	39.79	40.14	1,011,552	+0.25(+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.