Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.71	39.21	38.70	38.93	363,000	+0.68(+1.78%)
Jun 28, 2007	37.93	38.44	37.85	38.25	250,500	+0.56(+1.49%)
Jun 27, 2007	37.51	37.69	37.26	37.69	340,700	-0.07(-0.19%)
Jun 26, 2007	38.19	38.28	37.70	37.76	107,400	-0.41(-1.07%)
Jun 25, 2007	38.18	38.61	38.01	38.17	111,400	-0.01(-0.03%)
Jun 22, 2007	38.51	38.63	38.00	38.18	209,500	-0.14(-0.37%)
Jun 21, 2007	38.18	38.34	37.95	38.32	505,200	+0.17(+0.45%)
Jun 20, 2007	39.14	39.20	38.05	38.15	822,000	-0.75(-1.93%)
Jun 19, 2007	38.51	39.10	38.44	38.90	187,800	+0.35(+0.91%)
Jun 18, 2007	39.04	39.12	38.50	38.55	153,600	+0.59(+1.55%)
Jun 15, 2007	38.36	38.37	37.80	37.96	183,900	+0.59(+1.58%)
Jun 14, 2007	37.30	37.65	37.29	37.37	119,300	+0.93(+2.55%)
Jun 13, 2007	36.40	36.55	36.02	36.44	281,000	+0.69(+1.93%)
Jun 12, 2007	36.01	36.26	35.74	35.75	149,900	-0.63(-1.73%)
Jun 11, 2007	36.37	36.57	36.30	36.38	111,300	+0.19(+0.53%)
Jun 08, 2007	35.72	36.19	35.62	36.19	215,100	+0.43(+1.20%)
Jun 07, 2007	35.93	36.17	35.65	35.76	440,500	-0.81(-2.21%)
Jun 06, 2007	36.97	37.06	36.49	36.57	128,000	-0.69(-1.85%)
Jun 05, 2007	37.32	37.36	37.11	37.26	258,700	-0.43(-1.14%)
Jun 04, 2007	37.42	37.69	37.37	37.69	78,400	-0.05(-0.13%)
Jun 01, 2007	37.83	37.93	37.52	37.74	144,400	+0.03(+0.08%)
May 31, 2007	37.55	37.81	37.40	37.71	131,700	+0.50(+1.34%)
May 30, 2007	36.41	37.24	36.38	37.21	188,900	+0.17(+0.46%)
May 29, 2007	37.38	37.40	37.04	37.04	165,800	-0.34(-0.91%)
May 25, 2007	37.65	37.62	37.29	37.38	126,700	+0.03(+0.08%)
May 24, 2007	38.01	38.04	37.34	37.35	190,400	-0.38(-1.01%)
May 23, 2007	37.86	38.08	37.69	37.73	300,100	+0.19(+0.51%)
May 22, 2007	37.77	37.84	37.54	37.54	248,900	+0.43(+1.16%)
May 21, 2007	37.16	37.40	37.06	37.11	311,100	-0.09(-0.24%)
May 18, 2007	37.00	37.34	36.88	37.20	225,200	+0.05(+0.13%)
May 17, 2007	37.09	37.35	37.04	37.15	303,500	-0.28(-0.75%)
May 16, 2007	37.64	37.68	37.18	37.43	600,500	-0.52(-1.37%)
May 15, 2007	37.63	38.23	37.60	37.95	301,900	+0.68(+1.82%)
May 14, 2007	37.24	37.33	37.00	37.27	579,100	-0.13(-0.35%)
May 11, 2007	37.12	37.45	36.98	37.40	242,200	+0.71(+1.94%)
May 10, 2007	37.11	37.26	36.64	36.69	174,900	-0.44(-1.19%)
May 09, 2007	37.11	37.21	36.86	37.13	180,300	-0.04(-0.11%)
May 08, 2007	37.00	37.20	36.77	37.17	201,400	+0.06(+0.16%)
May 07, 2007	36.77	37.16	36.74	37.11	272,300	+0.26(+0.71%)
May 04, 2007	36.54	36.87	36.27	36.85	430,860	-0.42(-1.13%)
May 03, 2007	36.85	37.28	36.66	37.27	626,960	-1.03(-2.69%)
May 02, 2007	37.95	38.46	37.63	38.30	585,600	-0.95(-2.42%)
May 01, 2007	39.60	39.67	39.02	39.25	425,600	-0.45(-1.13%)
Apr 30, 2007	40.07	40.25	39.64	39.70	184,500	-0.41(-1.02%)
Apr 27, 2007	40.13	40.30	39.85	40.11	92,800	-0.32(-0.79%)
Apr 26, 2007	40.47	40.60	40.20	40.43	207,200	-0.35(-0.86%)
Apr 25, 2007	40.26	40.84	40.26	40.78	193,100	+0.59(+1.47%)
Apr 24, 2007	40.06	40.32	40.02	40.19	121,600	+0.44(+1.11%)
Apr 23, 2007	39.77	39.91	39.70	39.75	114,100	-0.62(-1.54%)
Apr 20, 2007	40.25	40.40	40.09	40.37	114,600	+0.16(+0.40%)
Apr 19, 2007	40.05	40.37	39.96	40.21	111,400	-0.35(-0.86%)
Apr 18, 2007	40.46	40.69	40.28	40.56	100,300	-0.08(-0.20%)
Apr 17, 2007	40.71	40.77	40.53	40.64	183,800	-0.18(-0.44%)
Apr 16, 2007	40.64	40.83	40.38	40.82	144,100	+0.29(+0.72%)
Apr 13, 2007	40.29	40.57	40.20	40.53	144,300	+0.57(+1.43%)
Apr 12, 2007	39.30	39.97	39.16	39.96	205,400	+0.23(+0.58%)
Apr 11, 2007	39.83	39.95	39.54	39.73	185,700	-0.31(-0.77%)
Apr 10, 2007	39.68	40.16	39.64	40.04	115,200	-0.06(-0.15%)
Apr 09, 2007	40.34	41.40	39.95	40.10	190,100	-0.22(-0.55%)
Apr 05, 2007	40.10	40.38	39.98	40.32	210,500	+1.13(+2.88%)
Apr 04, 2007	38.84	39.24	38.84	39.19	142,600	+0.29(+0.75%)
Apr 03, 2007	39.12	39.12	38.82	38.90	215,400	+0.65(+1.70%)

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.