Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.66	34.81	34.26	34.48	7,147,974	-0.19(-0.53%)
Jun 28, 2007	34.78	34.98	34.61	34.66	5,537,701	-0.09(-0.25%)
Jun 27, 2007	34.19	34.80	34.18	34.75	8,264,944	+0.28(+0.81%)
Jun 26, 2007	34.23	34.60	34.17	34.47	8,084,301	+0.24(+0.70%)
Jun 25, 2007	34.70	34.77	34.12	34.23	9,613,098	-0.20(-0.57%)
Jun 22, 2007	34.96	35.03	34.29	34.43	9,245,136	-0.62(-1.78%)
Jun 21, 2007	35.03	35.13	34.61	35.05	6,656,361	+0.02(+0.07%)
Jun 20, 2007	35.53	35.74	34.98	35.03	7,984,583	-0.60(-1.70%)
Jun 19, 2007	35.48	35.72	35.42	35.63	6,678,589	+0.21(+0.59%)
Jun 18, 2007	35.61	35.79	35.30	35.42	4,935,644	-0.19(-0.54%)
Jun 15, 2007	35.79	35.95	35.48	35.61	8,005,166	+0.21(+0.59%)
Jun 14, 2007	35.20	35.64	35.05	35.40	7,828,505	+0.27(+0.77%)
Jun 13, 2007	35.13	35.37	34.79	35.13	9,245,682	+0.10(+0.28%)
Jun 12, 2007	35.09	35.34	34.92	35.03	7,014,245	-0.33(-0.93%)
Jun 11, 2007	35.21	35.59	35.04	35.36	8,004,928	+0.18(+0.51%)
Jun 08, 2007	35.05	35.26	34.80	35.18	11,336,925	+0.06(+0.16%)
Jun 07, 2007	35.84	35.88	34.99	35.13	19,723,404	-0.84(-2.33%)
Jun 06, 2007	36.65	36.52	35.88	35.97	9,603,908	-0.44(-1.20%)
Jun 05, 2007	36.51	36.53	36.24	36.40	8,555,081	-0.10(-0.27%)
Jun 04, 2007	36.37	36.55	36.24	36.50	7,899,008	+0.14(+0.37%)
Jun 01, 2007	36.24	36.38	36.05	36.37	6,241,863	+0.20(+0.55%)
May 31, 2007	36.56	36.64	36.02	36.17	8,724,027	-0.38(-1.05%)
May 30, 2007	36.69	36.57	36.11	36.55	8,275,161	-0.14(-0.37%)
May 29, 2007	36.59	36.74	36.28	36.69	5,189,128	+0.06(+0.17%)
May 25, 2007	36.16	36.71	36.16	36.63	2,952,261	+0.10(+0.29%)
May 24, 2007	36.96	36.96	36.45	36.52	6,322,310	-0.13(-0.35%)
May 23, 2007	36.73	36.87	36.58	36.65	4,722,999	-0.08(-0.22%)
May 22, 2007	37.01	37.02	36.65	36.73	5,017,329	-0.06(-0.15%)
May 21, 2007	36.65	36.95	36.52	36.79	11,059,094	+0.15(+0.42%)
May 18, 2007	36.40	36.77	36.40	36.63	4,930,458	+0.22(+0.59%)
May 17, 2007	36.40	36.51	36.20	36.42	4,521,352	-0.06(-0.15%)
May 16, 2007	36.56	36.69	36.33	36.47	6,385,656	-0.08(-0.22%)
May 15, 2007	36.51	36.77	36.45	36.55	6,607,277	+0.02(+0.05%)
May 14, 2007	36.05	36.62	36.06	36.53	7,638,856	+0.48(+1.34%)
May 11, 2007	36.22	36.22	35.72	36.05	12,268,563	-0.17(-0.48%)
May 10, 2007	36.69	36.76	36.18	36.22	9,994,012	-0.64(-1.74%)
May 09, 2007	36.76	36.88	36.64	36.87	7,785,588	-0.05(-0.13%)
May 08, 2007	36.80	37.00	36.68	36.92	13,707,097	+0.07(+0.18%)
May 07, 2007	36.74	37.00	36.74	36.85	7,418,309	+0.11(+0.30%)
May 04, 2007	36.49	36.86	36.35	36.74	10,016,740	+0.25(+0.68%)
May 03, 2007	36.68	36.77	36.38	36.49	6,746,578	-0.01(-0.03%)
May 02, 2007	36.40	36.71	36.26	36.50	7,392,998	+0.17(+0.46%)
May 01, 2007	36.48	36.64	36.26	36.34	12,008,516	-0.15(-0.41%)
Apr 30, 2007	37.01	37.01	36.36	36.48	8,424,854	-0.30(-0.81%)
Apr 27, 2007	36.41	36.84	36.40	36.78	4,809,712	-0.07(-0.20%)
Apr 26, 2007	36.33	36.95	36.33	36.85	9,888,355	+0.14(+0.37%)
Apr 25, 2007	36.77	36.79	36.47	36.72	7,545,735	+0.14(+0.39%)
Apr 24, 2007	36.42	36.71	36.34	36.58	8,232,513	-0.22(-0.59%)
Apr 23, 2007	37.15	37.19	36.57	36.79	12,408,805	-0.57(-1.54%)
Apr 20, 2007	37.23	37.64	37.05	37.37	15,607,739	+0.33(+0.90%)
Apr 19, 2007	36.46	37.19	36.19	37.03	16,080,140	+0.54(+1.49%)
Apr 18, 2007	36.13	36.63	36.06	36.49	11,136,877	+0.17(+0.46%)
Apr 17, 2007	36.03	36.46	36.00	36.32	15,038,661	+0.29(+0.80%)
Apr 16, 2007	35.60	36.08	35.18	36.03	17,435,524	+0.94(+2.67%)
Apr 13, 2007	34.70	35.17	34.68	35.09	10,510,695	+0.58(+1.68%)
Apr 12, 2007	34.31	34.61	34.24	34.52	6,486,564	+0.22(+0.63%)
Apr 11, 2007	34.38	34.39	34.11	34.30	6,123,837	-0.06(-0.16%)
Apr 10, 2007	34.19	34.39	34.14	34.35	4,838,205	+0.06(+0.18%)
Apr 09, 2007	34.20	34.39	34.10	34.29	3,720,259	+0.06(+0.18%)
Apr 05, 2007	34.03	34.32	33.97	34.23	4,857,330	+0.20(+0.58%)
Apr 04, 2007	33.72	34.08	33.63	34.03	7,043,676	+0.25(+0.75%)
Apr 03, 2007	33.41	33.89	33.39	33.78	6,982,478	+0.22(+0.66%)

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.