Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.94	37.94	37.94	37.94	262	-0.12(-0.31%)
Jun 28, 2007	38.09	38.09	38.06	38.06	716	-0.24(-0.63%)
Jun 27, 2007	38.30	38.30	38.30	38.30	238	-0.16(-0.42%)
Jun 26, 2007	38.18	39.12	37.96	38.47	11,095	+0.54(+1.41%)
Jun 25, 2007	38.51	39.20	37.67	37.93	12,701	-0.11(-0.30%)
Jun 22, 2007	38.45	38.88	37.82	38.05	6,828	-0.66(-1.70%)
Jun 21, 2007	37.97	38.74	37.33	38.70	4,300	+1.60(+4.32%)
Jun 20, 2007	34.32	37.53	34.32	37.10	12,663	+2.52(+7.30%)
Jun 19, 2007	35.29	35.43	34.54	34.58	9,796	-1.46(-4.06%)
Jun 18, 2007	36.64	36.64	35.78	36.04	10,273	-1.26(-3.37%)
Jun 15, 2007	37.66	37.66	36.49	37.30	5,495	+0.15(+0.41%)
Jun 14, 2007	38.43	38.43	36.89	37.15	12,424	-1.44(-3.74%)
Jun 13, 2007	38.59	38.59	38.43	38.59	2,628	-0.21(-0.54%)
Jun 12, 2007	38.93	38.93	38.80	38.80	1,433	-0.31(-0.79%)
Jun 11, 2007	38.83	39.13	38.71	39.11	2,716	+0.27(+0.69%)
Jun 08, 2007	38.59	38.92	38.59	38.84	7,153	+0.09(+0.23%)
Jun 07, 2007	38.57	38.94	38.57	38.75	1,433	+0.24(+0.63%)
Jun 06, 2007	38.42	39.39	38.42	38.51	4,577	+0.08(+0.20%)
Jun 05, 2007	38.17	38.61	38.17	38.43	4,539	-0.31(-0.81%)
Jun 04, 2007	38.46	38.79	38.46	38.75	5,605	-0.20(-0.51%)
Jun 01, 2007	38.92	38.95	38.81	38.94	4,283	-0.03(-0.06%)
May 31, 2007	39.55	39.55	38.92	38.97	14,137	-0.08(-0.21%)
May 30, 2007	38.30	39.05	38.10	39.05	12,871	+0.86(+2.25%)
May 29, 2007	38.02	38.49	38.02	38.20	3,392	-0.20(-0.51%)
May 25, 2007	38.21	38.39	37.95	38.39	4,042	-0.16(-0.42%)
May 24, 2007	38.20	38.56	38.09	38.56	4,300	-0.05(-0.14%)
May 23, 2007	38.61	38.61	38.25	38.61	1,937	-0.31(-0.81%)
May 22, 2007	39.03	39.03	38.76	38.92	10,187	-0.21(-0.53%)
May 21, 2007	39.55	39.55	39.13	39.13	5,734	-0.71(-1.78%)
May 18, 2007	40.22	40.22	39.73	39.84	955	-0.26(-0.64%)
May 17, 2007	40.10	40.10	40.09	40.10	1,911	+0.00(+0.00%)
May 16, 2007	39.56	40.10	39.56	40.10	3,822	+0.66(+1.68%)
May 15, 2007	39.30	39.55	39.30	39.43	3,106	-0.01(-0.03%)
May 14, 2007	39.02	39.57	39.02	39.45	7,167	+0.45(+1.16%)
May 11, 2007	37.67	39.00	37.20	39.00	12,739	+1.28(+3.41%)
May 10, 2007	39.34	39.34	37.29	37.71	15,539	-1.35(-3.45%)
May 09, 2007	38.86	39.17	38.86	39.06	1,696	+0.12(+0.30%)
May 08, 2007	38.86	39.03	38.86	38.94	2,150	-0.23(-0.60%)
May 07, 2007	39.34	39.34	38.51	39.17	9,468	-0.17(-0.43%)
May 04, 2007	39.13	39.34	39.02	39.34	4,061	+0.15(+0.38%)
May 03, 2007	39.89	40.32	38.92	39.19	19,054	-1.41(-3.46%)
May 02, 2007	40.69	41.11	39.63	40.60	15,733	-0.84(-2.02%)
May 01, 2007	41.90	41.90	41.44	41.44	1,672	-0.63(-1.49%)
Apr 30, 2007	42.06	42.06	42.06	42.06	477	+0.21(+0.50%)
Apr 27, 2007	42.13	42.13	41.85	41.85	1,490	+0.00(+0.00%)
Apr 26, 2007	41.33	42.22	41.33	41.85	4,957	+0.13(+0.30%)
Apr 25, 2007	41.44	41.73	41.44	41.73	4,936	-0.12(-0.28%)
Apr 24, 2007	40.60	42.36	40.60	41.85	6,568	-0.49(-1.15%)
Apr 23, 2007	41.85	42.77	41.67	42.33	14,959	-1.13(-2.60%)
Apr 20, 2007	43.32	43.46	43.18	43.46	1,791	+0.36(+0.84%)
Apr 19, 2007	44.16	44.16	43.10	43.10	8,123	-1.27(-2.86%)
Apr 18, 2007	43.95	45.03	43.09	44.36	7,753	-0.75(-1.65%)
Apr 17, 2007	44.43	45.41	44.43	45.11	8,130	+0.65(+1.46%)
Apr 16, 2007	42.06	46.03	42.06	44.46	22,578	+2.61(+6.23%)
Apr 13, 2007	41.01	41.95	40.97	41.85	26,162	+0.84(+2.04%)
Apr 12, 2007	40.90	41.07	40.90	41.02	6,928	+0.00(+0.01%)
Apr 11, 2007	40.80	41.83	40.78	41.01	36,300	+0.41(+1.02%)
Apr 10, 2007	40.01	40.85	39.97	40.60	12,424	+0.05(+0.11%)
Apr 09, 2007	40.60	41.01	40.38	40.55	17,147	-0.40(-0.97%)
Apr 05, 2007	40.90	41.12	40.72	40.95	23,997	+0.13(+0.31%)
Apr 04, 2007	40.32	41.37	40.01	40.82	20,894	-0.02(-0.04%)
Apr 03, 2007	40.61	40.84	40.61	40.84	4,061	+0.25(+0.61%)

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.