Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.53	36.02	35.23	35.48	9,375,255	+0.37(+1.05%)
Jun 28, 2007	35.06	35.50	35.00	35.11	8,719,012	+0.29(+0.83%)
Jun 27, 2007	33.93	34.96	33.39	34.82	12,820,910	+0.56(+1.65%)
Jun 26, 2007	35.45	35.65	34.06	34.26	13,798,047	-1.13(-3.19%)
Jun 25, 2007	35.73	35.90	35.16	35.38	9,583,144	-0.66(-1.82%)
Jun 22, 2007	36.04	36.24	35.55	36.04	13,134,008	+0.17(+0.48%)
Jun 21, 2007	35.00	35.94	35.27	35.87	8,848,146	+0.86(+2.47%)
Jun 20, 2007	35.80	36.00	34.92	35.00	12,115,726	-1.22(-3.37%)
Jun 19, 2007	36.40	36.43	36.00	36.22	7,790,767	-0.17(-0.47%)
Jun 18, 2007	36.38	36.61	36.32	36.40	5,894,631	+0.04(+0.12%)
Jun 15, 2007	36.28	36.44	36.15	36.35	6,866,845	+0.36(+0.99%)
Jun 14, 2007	35.55	36.29	35.48	36.00	10,929,621	+0.63(+1.79%)
Jun 13, 2007	34.72	35.43	34.72	35.37	7,828,944	+0.68(+1.96%)
Jun 12, 2007	34.81	35.18	34.48	34.69	7,961,422	-0.25(-0.72%)
Jun 11, 2007	34.79	35.37	34.62	34.94	6,446,943	+0.04(+0.11%)
Jun 08, 2007	34.72	34.93	34.28	34.90	6,805,128	+0.17(+0.48%)
Jun 07, 2007	34.94	35.68	34.73	34.73	11,143,737	-0.60(-1.70%)
Jun 06, 2007	35.61	35.61	35.10	35.34	11,250,017	-0.40(-1.13%)
Jun 05, 2007	35.78	35.85	35.38	35.74	9,476,818	-0.04(-0.12%)
Jun 04, 2007	34.69	36.15	34.53	35.78	14,186,455	+1.26(+3.64%)
Jun 01, 2007	34.12	34.79	33.90	34.53	10,676,820	+0.83(+2.47%)
May 31, 2007	33.77	34.12	33.55	33.69	9,925,261	-0.07(-0.22%)
May 30, 2007	33.14	33.85	32.88	33.77	7,515,427	+0.63(+1.89%)
May 29, 2007	33.42	33.42	32.92	33.14	6,991,717	-0.55(-1.62%)
May 25, 2007	33.06	33.75	33.36	33.69	6,677,101	+0.63(+1.91%)
May 24, 2007	33.28	33.69	32.92	33.06	10,126,294	-0.42(-1.24%)
May 23, 2007	33.52	33.78	33.26	33.47	10,715,307	+0.06(+0.16%)
May 22, 2007	33.66	33.90	33.39	33.42	7,300,367	-0.17(-0.49%)
May 21, 2007	33.44	33.82	33.28	33.58	9,570,810	+0.07(+0.22%)
May 18, 2007	33.37	33.67	32.70	33.51	12,109,034	+0.42(+1.26%)
May 17, 2007	32.64	33.27	32.30	33.09	8,088,859	+0.61(+1.87%)
May 16, 2007	32.15	32.59	31.90	32.49	8,041,503	+0.41(+1.28%)
May 15, 2007	31.78	32.36	31.66	32.07	9,811,213	+0.29(+0.93%)
May 14, 2007	31.83	32.04	31.57	31.78	10,180,424	-0.05(-0.15%)
May 11, 2007	31.11	31.93	31.11	31.83	9,506,132	+0.89(+2.87%)
May 10, 2007	31.56	31.57	30.82	30.94	7,928,125	-0.47(-1.50%)
May 09, 2007	31.36	31.51	30.90	31.41	7,056,867	+0.08(+0.25%)
May 08, 2007	31.45	31.49	30.99	31.33	6,728,591	-0.23(-0.74%)
May 07, 2007	31.54	31.66	31.27	31.57	5,878,074	-0.09(-0.29%)
May 04, 2007	31.82	32.17	31.41	31.66	8,301,830	-0.13(-0.40%)
May 03, 2007	31.46	31.96	31.33	31.79	6,933,840	+0.33(+1.05%)
May 02, 2007	31.25	31.60	31.17	31.46	5,724,543	+0.34(+1.10%)
May 01, 2007	31.08	31.23	30.80	31.11	6,112,884	+0.04(+0.12%)
Apr 30, 2007	31.37	31.78	31.03	31.08	9,086,653	-0.29(-0.92%)
Apr 27, 2007	31.27	31.56	30.97	31.36	8,066,372	-0.01(-0.04%)
Apr 26, 2007	31.04	31.87	30.49	31.38	9,057,796	-0.61(-1.92%)
Apr 25, 2007	31.87	32.24	31.68	31.99	7,575,495	+0.46(+1.46%)
Apr 24, 2007	31.73	31.90	31.34	31.53	8,585,098	-0.01(-0.02%)
Apr 23, 2007	32.25	32.25	31.26	31.54	9,514,009	-0.16(-0.50%)
Apr 20, 2007	30.98	31.76	30.98	31.69	11,894,856	+0.89(+2.91%)
Apr 19, 2007	31.33	31.33	30.71	30.80	6,975,281	-0.53(-1.70%)
Apr 18, 2007	31.23	31.47	31.06	31.33	7,440,001	+0.10(+0.33%)
Apr 17, 2007	31.57	31.66	31.06	31.23	5,312,346	-0.30(-0.95%)
Apr 16, 2007	31.55	31.57	31.12	31.53	6,955,840	+0.10(+0.33%)
Apr 13, 2007	32.36	32.37	31.16	31.43	8,155,505	+0.09(+0.27%)
Apr 12, 2007	30.76	31.38	30.62	31.34	12,307,211	+0.78(+2.55%)
Apr 11, 2007	30.82	31.11	30.36	30.56	9,499,895	-0.29(-0.95%)
Apr 10, 2007	30.59	31.01	30.48	30.85	6,883,527	+0.40(+1.33%)
Apr 09, 2007	30.51	30.89	30.33	30.45	7,085,292	-0.17(-0.54%)
Apr 05, 2007	30.48	30.67	30.30	30.62	8,710,307	+0.12(+0.40%)
Apr 04, 2007	30.44	30.87	30.11	30.49	9,483,455	+0.05(+0.16%)
Apr 03, 2007	30.09	30.57	30.08	30.44	7,456,798	+0.06(+0.18%)

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.