Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.99	38.25	37.47	37.77	4,474,157	+0.06(+0.17%)
Jun 28, 2007	37.38	38.01	37.12	37.70	2,922,931	+0.34(+0.91%)
Jun 27, 2007	37.05	37.41	36.93	37.36	3,195,968	+0.01(+0.02%)
Jun 26, 2007	37.08	37.57	37.06	37.36	4,910,282	+0.28(+0.74%)
Jun 25, 2007	36.98	37.33	36.69	37.08	5,229,681	+0.11(+0.29%)
Jun 22, 2007	37.24	37.36	36.75	36.98	6,208,912	-0.47(-1.26%)
Jun 21, 2007	37.13	37.66	36.95	37.45	4,547,394	+0.32(+0.86%)
Jun 20, 2007	37.65	37.86	37.12	37.13	3,655,793	-0.49(-1.31%)
Jun 19, 2007	36.92	37.69	36.92	37.63	2,983,196	-0.08(-0.21%)
Jun 18, 2007	38.15	38.30	37.69	37.70	3,050,626	-0.36(-0.95%)
Jun 15, 2007	38.42	38.54	38.01	38.06	4,745,434	-0.16(-0.42%)
Jun 14, 2007	38.63	38.83	38.08	38.23	2,378,454	-0.30(-0.77%)
Jun 13, 2007	38.08	38.53	37.87	38.52	2,607,091	+0.63(+1.66%)
Jun 12, 2007	38.35	38.51	37.86	37.89	3,089,440	-0.64(-1.65%)
Jun 11, 2007	38.44	38.69	38.18	38.53	2,730,770	-0.01(-0.04%)
Jun 08, 2007	38.03	38.60	37.80	38.54	2,801,197	+0.58(+1.52%)
Jun 07, 2007	38.41	38.68	37.96	37.96	3,164,776	-0.61(-1.57%)
Jun 06, 2007	38.69	38.75	38.48	38.57	2,574,401	-0.22(-0.56%)
Jun 05, 2007	38.68	39.09	38.68	38.79	3,158,489	-0.17(-0.44%)
Jun 04, 2007	38.37	39.04	38.37	38.96	3,050,177	+0.43(+1.12%)
Jun 01, 2007	38.24	38.61	38.13	38.53	3,795,249	+0.29(+0.76%)
May 31, 2007	38.66	38.72	38.04	38.24	3,958,052	-0.47(-1.20%)
May 30, 2007	38.44	38.75	38.12	38.71	3,415,397	+0.27(+0.70%)
May 29, 2007	38.43	38.68	38.30	38.44	3,530,208	-0.08(-0.22%)
May 25, 2007	38.65	38.77	38.34	38.52	3,266,089	-0.13(-0.33%)
May 24, 2007	39.09	39.29	38.63	38.65	4,164,278	-0.62(-1.58%)
May 23, 2007	39.43	39.53	39.24	39.27	3,944,848	-0.01(-0.04%)
May 22, 2007	39.28	39.52	39.16	39.28	2,619,416	-0.17(-0.43%)
May 21, 2007	39.87	39.87	39.33	39.45	3,221,495	-0.28(-0.71%)
May 18, 2007	39.60	39.76	39.45	39.74	5,911,712	+0.22(+0.55%)
May 17, 2007	39.72	39.76	39.49	39.52	5,389,415	-0.18(-0.44%)
May 16, 2007	39.64	39.74	39.36	39.69	3,506,484	+0.19(+0.48%)
May 15, 2007	39.25	39.89	39.45	39.50	3,573,453	-0.21(-0.53%)
May 14, 2007	39.98	40.18	39.33	39.72	8,898,875	-0.35(-0.88%)
May 11, 2007	39.67	40.07	39.66	40.07	3,182,380	+0.61(+1.54%)
May 10, 2007	39.79	40.22	39.45	39.46	2,890,941	-0.54(-1.34%)
May 09, 2007	39.69	40.17	39.69	40.00	3,192,851	+0.30(+0.76%)
May 08, 2007	39.47	39.88	39.45	39.69	3,501,345	+0.04(+0.09%)
May 07, 2007	39.04	39.72	38.98	39.66	3,671,302	+1.04(+2.71%)
May 04, 2007	39.04	39.11	38.61	38.61	2,745,209	-0.21(-0.55%)
May 03, 2007	38.79	38.97	38.64	38.83	3,717,209	+0.28(+0.73%)
May 02, 2007	38.68	38.95	38.47	38.54	2,953,714	+0.11(+0.29%)
May 01, 2007	37.39	38.53	37.39	38.43	3,720,206	+0.24(+0.63%)
Apr 30, 2007	37.98	38.50	37.72	38.19	4,079,051	+0.30(+0.80%)
Apr 27, 2007	38.06	38.30	37.63	37.89	3,953,135	-0.18(-0.46%)
Apr 26, 2007	38.83	39.02	37.94	38.06	4,310,509	-0.59(-1.52%)
Apr 25, 2007	38.48	38.90	38.33	38.65	3,390,508	+0.49(+1.30%)
Apr 24, 2007	38.30	38.33	37.94	38.16	3,312,695	+0.16(+0.43%)
Apr 23, 2007	38.19	38.53	37.85	37.99	2,164,407	-0.10(-0.26%)
Apr 20, 2007	40.23	40.23	37.93	38.09	3,734,830	+0.10(+0.26%)
Apr 19, 2007	37.59	38.23	37.59	37.99	1,799,369	-0.28(-0.74%)
Apr 18, 2007	37.80	38.42	37.77	38.27	2,557,335	+0.28(+0.72%)
Apr 17, 2007	37.89	38.13	37.81	38.00	2,710,008	+0.11(+0.30%)
Apr 16, 2007	38.30	38.32	37.56	37.89	2,976,087	+0.34(+0.90%)
Apr 13, 2007	37.55	37.78	37.24	37.55	2,230,311	-0.01(-0.04%)
Apr 12, 2007	37.54	37.63	37.28	37.56	1,951,081	+0.13(+0.34%)
Apr 11, 2007	37.39	37.59	37.24	37.44	2,411,521	-0.01(-0.02%)
Apr 10, 2007	37.30	37.55	37.30	37.44	1,885,480	+0.14(+0.38%)
Apr 09, 2007	37.44	37.48	37.11	37.30	1,502,143	+0.04(+0.09%)
Apr 05, 2007	37.18	37.44	37.16	37.27	1,882,222	+0.08(+0.23%)
Apr 04, 2007	36.68	37.19	36.50	37.18	3,359,159	+0.50(+1.37%)
Apr 03, 2007	36.61	36.78	36.58	36.68	2,153,641	+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.