Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.18	38.45	37.66	37.96	4,451,149	+0.06(+0.17%)
Jun 28, 2007	37.57	38.21	37.31	37.90	2,907,900	+0.34(+0.91%)
Jun 27, 2007	37.24	37.61	37.12	37.56	3,179,533	+0.01(+0.02%)
Jun 26, 2007	37.27	37.76	37.25	37.55	4,885,031	+0.28(+0.74%)
Jun 25, 2007	37.17	37.52	36.88	37.27	5,202,787	+0.11(+0.29%)
Jun 22, 2007	37.43	37.55	36.94	37.17	6,176,983	-0.48(-1.26%)
Jun 21, 2007	37.32	37.86	37.15	37.64	4,524,010	+0.32(+0.86%)
Jun 20, 2007	37.84	38.05	37.32	37.32	3,636,993	-0.50(-1.31%)
Jun 19, 2007	37.11	37.88	37.11	37.82	2,967,855	-0.08(-0.21%)
Jun 18, 2007	38.35	38.49	37.88	37.90	3,034,938	-0.36(-0.95%)
Jun 15, 2007	38.62	38.74	38.20	38.26	4,721,030	-0.16(-0.42%)
Jun 14, 2007	38.83	39.03	38.27	38.42	2,366,223	-0.30(-0.77%)
Jun 13, 2007	38.27	38.73	38.07	38.72	2,593,684	+0.63(+1.66%)
Jun 12, 2007	38.55	38.71	38.05	38.09	3,073,553	-0.64(-1.65%)
Jun 11, 2007	38.64	38.89	38.37	38.73	2,716,727	-0.01(-0.04%)
Jun 08, 2007	38.22	38.80	37.99	38.74	2,786,792	+0.58(+1.52%)
Jun 07, 2007	38.61	38.88	38.16	38.16	3,148,501	-0.61(-1.57%)
Jun 06, 2007	38.89	38.95	38.68	38.77	2,561,162	-0.22(-0.56%)
Jun 05, 2007	38.88	39.29	38.88	38.99	3,142,247	-0.17(-0.43%)
Jun 04, 2007	38.57	39.24	38.57	39.16	3,034,491	+0.43(+1.12%)
Jun 01, 2007	38.44	38.81	38.33	38.73	3,775,732	+0.29(+0.76%)
May 31, 2007	38.86	38.92	38.24	38.44	3,937,698	-0.47(-1.20%)
May 30, 2007	38.64	38.95	38.32	38.91	3,397,834	+0.27(+0.70%)
May 29, 2007	38.63	38.88	38.50	38.64	3,512,054	-0.09(-0.22%)
May 25, 2007	38.85	38.97	38.54	38.72	3,249,293	-0.13(-0.33%)
May 24, 2007	39.29	39.49	38.83	38.85	4,142,863	-0.62(-1.58%)
May 23, 2007	39.63	39.74	39.45	39.47	3,924,562	-0.01(-0.04%)
May 22, 2007	39.48	39.73	39.36	39.49	2,605,945	-0.17(-0.43%)
May 21, 2007	40.08	40.08	39.54	39.66	3,204,928	-0.28(-0.71%)
May 18, 2007	39.80	39.97	39.66	39.94	5,881,311	+0.22(+0.55%)
May 17, 2007	39.93	39.96	39.69	39.72	5,361,700	-0.18(-0.44%)
May 16, 2007	39.84	39.95	39.56	39.90	3,488,452	+0.19(+0.48%)
May 15, 2007	39.45	40.10	39.66	39.71	3,555,077	-0.21(-0.53%)
May 14, 2007	40.19	40.39	39.53	39.92	8,853,113	-0.35(-0.88%)
May 11, 2007	39.88	40.28	39.86	40.28	3,166,014	+0.61(+1.54%)
May 10, 2007	39.99	40.42	39.66	39.66	2,876,074	-0.54(-1.34%)
May 09, 2007	39.90	40.37	39.90	40.20	3,176,432	+0.31(+0.76%)
May 08, 2007	39.67	40.08	39.66	39.90	3,483,339	+0.04(+0.09%)
May 07, 2007	39.24	39.92	39.18	39.86	3,652,422	+1.05(+2.71%)
May 04, 2007	39.24	39.31	38.81	38.81	2,731,092	-0.21(-0.55%)
May 03, 2007	38.99	39.17	38.84	39.03	3,698,093	+0.28(+0.73%)
May 02, 2007	38.88	39.15	38.67	38.74	2,938,524	+0.11(+0.29%)
May 01, 2007	37.59	38.73	37.59	38.63	3,701,075	+0.24(+0.63%)
Apr 30, 2007	38.17	38.70	37.92	38.39	4,058,075	+0.31(+0.80%)
Apr 27, 2007	38.26	38.49	37.83	38.08	3,932,806	-0.18(-0.46%)
Apr 26, 2007	39.03	39.22	38.13	38.26	4,288,343	-0.59(-1.52%)
Apr 25, 2007	38.68	39.10	38.53	38.85	3,373,072	+0.50(+1.30%)
Apr 24, 2007	38.49	38.53	38.13	38.35	3,295,659	+0.16(+0.43%)
Apr 23, 2007	38.39	38.73	38.05	38.19	2,153,277	-0.10(-0.26%)
Apr 20, 2007	40.44	40.44	38.13	38.29	3,715,624	+0.10(+0.26%)
Apr 19, 2007	37.78	38.42	37.78	38.19	1,790,116	-0.28(-0.74%)
Apr 18, 2007	38.00	38.61	37.97	38.47	2,544,184	+0.28(+0.72%)
Apr 17, 2007	38.08	38.32	38.00	38.20	2,696,072	+0.11(+0.30%)
Apr 16, 2007	38.49	38.52	37.76	38.08	2,960,783	+0.34(+0.90%)
Apr 13, 2007	37.75	37.98	37.43	37.74	2,218,842	-0.01(-0.04%)
Apr 12, 2007	37.73	37.83	37.47	37.76	1,941,048	+0.13(+0.34%)
Apr 11, 2007	37.59	37.78	37.43	37.63	2,399,120	-0.01(-0.02%)
Apr 10, 2007	37.49	37.75	37.49	37.64	1,875,784	+0.14(+0.38%)
Apr 09, 2007	37.64	37.68	37.30	37.49	1,494,418	+0.04(+0.09%)
Apr 05, 2007	37.37	37.64	37.35	37.46	1,872,543	+0.09(+0.23%)
Apr 04, 2007	36.87	37.38	36.68	37.37	3,341,884	+0.50(+1.37%)
Apr 03, 2007	36.80	36.97	36.77	36.87	2,142,566	+0.08(+0.21%)

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.