Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.43	35.61	34.89	34.90	701,315	-0.54(-1.51%)
Jun 28, 2007	35.21	36.91	35.21	35.44	530,378	-0.29(-0.80%)
Jun 27, 2007	35.30	35.93	35.26	35.73	635,536	+0.29(+0.83%)
Jun 26, 2007	35.79	36.00	35.43	35.43	850,062	-0.35(-0.97%)
Jun 25, 2007	35.83	36.07	35.47	35.78	597,181	-0.05(-0.14%)
Jun 22, 2007	35.85	36.15	35.67	35.83	472,898	-0.23(-0.65%)
Jun 21, 2007	35.82	36.16	35.48	36.06	476,404	+0.03(+0.07%)
Jun 20, 2007	36.19	36.70	35.97	36.04	430,983	-0.01(-0.02%)
Jun 19, 2007	35.82	36.22	35.51	36.05	528,991	-0.03(-0.10%)
Jun 18, 2007	36.25	36.37	35.80	36.08	363,602	-0.23(-0.62%)
Jun 15, 2007	35.86	36.54	35.67	36.31	728,822	+0.77(+2.17%)
Jun 14, 2007	35.07	35.62	35.04	35.53	572,679	+0.43(+1.23%)
Jun 13, 2007	35.05	35.36	35.03	35.10	592,789	+0.18(+0.52%)
Jun 12, 2007	35.47	35.58	34.80	34.92	832,032	-0.66(-1.85%)
Jun 11, 2007	35.15	35.68	35.04	35.58	556,880	+0.29(+0.81%)
Jun 08, 2007	35.26	35.34	34.89	35.29	818,509	-0.02(-0.05%)
Jun 07, 2007	36.12	36.22	35.31	35.31	1,242,558	-0.88(-2.44%)
Jun 06, 2007	36.56	36.62	36.02	36.19	576,146	-0.56(-1.53%)
Jun 05, 2007	36.82	36.93	36.12	36.76	436,184	-0.28(-0.75%)
Jun 04, 2007	37.10	37.34	36.70	37.03	278,538	-0.27(-0.72%)
Jun 01, 2007	36.52	37.40	36.66	37.30	625,382	+0.79(+2.16%)
May 31, 2007	36.73	37.34	36.38	36.51	1,514,393	-0.22(-0.59%)
May 30, 2007	34.75	37.26	34.75	36.73	1,354,551	+1.61(+4.58%)
May 29, 2007	35.04	35.40	34.91	35.12	440,592	+0.07(+0.20%)
May 25, 2007	34.93	35.35	34.79	35.05	676,466	+0.16(+0.45%)
May 24, 2007	35.39	35.60	34.75	34.89	639,829	-0.38(-1.08%)
May 23, 2007	35.45	35.63	35.15	35.28	367,069	-0.14(-0.39%)
May 22, 2007	35.05	35.52	35.05	35.41	336,673	+0.36(+1.04%)
May 21, 2007	34.52	35.36	34.52	35.05	504,720	+0.53(+1.53%)
May 18, 2007	34.28	34.83	34.24	34.52	498,248	+0.06(+0.18%)
May 17, 2007	34.61	34.76	34.19	34.46	545,634	-0.29(-0.85%)
May 16, 2007	34.48	34.80	33.98	34.76	626,200	+0.42(+1.21%)
May 15, 2007	34.44	34.89	34.19	34.34	857,921	-0.10(-0.30%)
May 14, 2007	34.54	34.72	34.35	34.44	286,628	-0.02(-0.05%)
May 11, 2007	34.64	34.71	34.34	34.46	350,808	-0.16(-0.47%)
May 10, 2007	35.00	35.17	34.27	34.63	656,472	-0.54(-1.53%)
May 09, 2007	35.20	35.46	34.88	35.16	378,675	-0.20(-0.56%)
May 08, 2007	35.49	35.49	34.72	35.36	576,262	-0.29(-0.83%)
May 07, 2007	36.08	36.35	35.60	35.66	501,253	-0.42(-1.17%)
May 04, 2007	36.10	36.18	35.91	36.08	469,470	+0.13(+0.36%)
May 03, 2007	37.21	37.20	35.81	35.95	564,820	+0.05(+0.14%)
May 02, 2007	35.84	36.03	35.48	35.90	624,530	-0.05(-0.14%)
May 01, 2007	35.91	36.08	35.32	35.95	659,130	+0.48(+1.34%)
Apr 30, 2007	36.37	36.65	35.47	35.47	814,811	-0.89(-2.45%)
Apr 27, 2007	36.55	36.55	35.83	36.37	497,901	-0.17(-0.47%)
Apr 26, 2007	36.29	36.90	35.82	36.54	1,555,192	-0.33(-0.89%)
Apr 25, 2007	36.65	37.21	36.54	36.87	1,004,703	+0.55(+1.50%)
Apr 24, 2007	36.64	36.75	36.00	36.32	789,615	-0.17(-0.47%)
Apr 23, 2007	37.26	37.45	36.43	36.50	769,390	-0.97(-2.59%)
Apr 20, 2007	37.10	37.56	36.97	37.46	917,327	+0.68(+1.86%)
Apr 19, 2007	36.34	37.01	35.92	36.78	821,390	+0.21(+0.57%)
Apr 18, 2007	36.69	36.83	36.02	36.57	522,866	-0.12(-0.33%)
Apr 17, 2007	36.82	36.83	36.40	36.69	672,537	+0.01(+0.02%)
Apr 16, 2007	36.30	36.73	36.05	36.69	613,246	+0.64(+1.78%)
Apr 13, 2007	35.91	36.22	35.70	36.05	804,756	+0.53(+1.49%)
Apr 12, 2007	35.76	35.98	35.29	35.52	1,326,813	-0.48(-1.35%)
Apr 11, 2007	36.56	36.65	35.73	36.00	1,571,719	-0.60(-1.63%)
Apr 10, 2007	36.34	36.65	36.12	36.60	888,202	+0.33(+0.91%)
Apr 09, 2007	36.95	36.95	36.16	36.27	1,196,443	-0.26(-0.71%)
Apr 05, 2007	37.08	37.30	36.38	36.53	710,330	-0.25(-0.68%)
Apr 04, 2007	36.95	37.20	36.38	36.78	2,175,951	+1.04(+2.90%)
Apr 03, 2007	34.74	35.79	34.68	35.74	1,457,530	+1.29(+3.74%)

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.