Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.20	38.78	37.62	37.78	277,084	-0.41(-1.07%)
Jun 28, 2007	38.36	38.71	37.98	38.19	288,585	-0.17(-0.44%)
Jun 27, 2007	37.48	38.49	37.00	38.36	343,816	+0.71(+1.89%)
Jun 26, 2007	38.32	38.55	37.32	37.65	455,241	-0.32(-0.84%)
Jun 25, 2007	38.44	38.58	37.67	37.97	394,691	-0.53(-1.38%)
Jun 22, 2007	39.69	39.69	38.49	38.50	498,518	-1.18(-2.97%)
Jun 21, 2007	39.50	40.00	39.23	39.68	368,630	+0.03(+0.08%)
Jun 20, 2007	39.79	40.00	39.17	39.65	358,800	-0.03(-0.08%)
Jun 19, 2007	39.27	39.86	39.20	39.68	289,800	+0.24(+0.61%)
Jun 18, 2007	39.17	39.71	38.57	39.44	257,500	+0.32(+0.82%)
Jun 15, 2007	39.51	39.67	38.75	39.12	498,100	+0.05(+0.13%)
Jun 14, 2007	38.92	39.24	38.82	39.07	223,900	+0.25(+0.64%)
Jun 13, 2007	38.04	39.04	38.00	38.82	474,900	+1.07(+2.83%)
Jun 12, 2007	37.44	37.84	37.01	37.75	465,400	+0.08(+0.21%)
Jun 11, 2007	38.21	38.21	37.41	37.67	441,262	-0.92(-2.38%)
Jun 08, 2007	38.69	38.78	38.12	38.59	289,876	-0.20(-0.52%)
Jun 07, 2007	39.96	40.09	38.71	38.79	509,253	-1.15(-2.88%)
Jun 06, 2007	40.00	40.36	39.45	39.94	959,656	+0.37(+0.94%)
Jun 05, 2007	38.51	39.57	38.48	39.57	620,061	+0.96(+2.49%)
Jun 04, 2007	38.03	38.78	38.00	38.61	332,175	+0.33(+0.86%)
Jun 01, 2007	38.60	39.44	38.03	38.28	708,472	-0.32(-0.83%)
May 31, 2007	38.27	38.98	38.00	38.60	595,287	+0.65(+1.71%)
May 30, 2007	37.26	38.03	36.60	37.95	736,872	+0.40(+1.07%)
May 29, 2007	39.26	39.26	36.72	37.55	1,629,149	-1.50(-3.84%)
May 25, 2007	39.55	39.80	38.61	39.05	602,412	+0.13(+0.33%)
May 24, 2007	39.90	40.47	37.82	38.92	2,004,494	-2.88(-6.89%)
May 23, 2007	41.85	42.65	41.65	41.80	767,159	+0.37(+0.89%)
May 22, 2007	41.38	42.35	41.30	41.43	722,676	+0.30(+0.73%)
May 21, 2007	39.78	41.65	39.70	41.13	442,487	+1.48(+3.73%)
May 18, 2007	39.30	39.83	39.11	39.65	201,728	+0.53(+1.35%)
May 17, 2007	39.40	39.72	39.08	39.12	279,136	-0.48(-1.21%)
May 16, 2007	39.20	39.64	38.77	39.60	323,292	+0.60(+1.54%)
May 15, 2007	39.30	40.08	38.98	39.00	300,066	-0.48(-1.22%)
May 14, 2007	39.65	39.97	39.18	39.48	483,196	-0.05(-0.13%)
May 11, 2007	39.56	39.99	39.00	39.53	690,773	-0.08(-0.20%)
May 10, 2007	38.76	40.39	37.53	39.61	1,700,898	-1.31(-3.20%)
May 09, 2007	41.22	41.44	40.58	40.92	584,623	-0.40(-0.97%)
May 08, 2007	41.23	41.45	41.02	41.32	662,604	+0.12(+0.29%)
May 07, 2007	40.17	41.35	40.17	41.20	595,311	+1.42(+3.57%)
May 04, 2007	39.24	39.93	39.16	39.78	249,171	+0.68(+1.74%)
May 03, 2007	39.21	39.36	38.81	39.10	298,462	-0.23(-0.58%)
May 02, 2007	39.00	39.93	39.00	39.33	211,687	+0.30(+0.77%)
May 01, 2007	39.41	39.41	38.33	39.03	380,153	-0.43(-1.09%)
Apr 30, 2007	39.36	40.13	39.34	39.46	437,558	+0.17(+0.43%)
Apr 27, 2007	39.50	39.95	38.90	39.29	188,027	-0.25(-0.63%)
Apr 26, 2007	39.43	39.66	38.85	39.54	190,050	+0.08(+0.20%)
Apr 25, 2007	40.34	40.44	39.40	39.46	202,239	-0.53(-1.33%)
Apr 24, 2007	40.93	40.93	39.81	39.99	342,125	-0.52(-1.28%)
Apr 23, 2007	39.20	40.69	39.11	40.51	853,496	+1.16(+2.95%)
Apr 20, 2007	39.69	40.00	39.15	39.35	344,700	-0.01(-0.03%)
Apr 19, 2007	38.39	39.68	38.10	39.36	490,891	+0.60(+1.55%)
Apr 18, 2007	39.10	39.43	38.73	38.76	368,733	-0.53(-1.35%)
Apr 17, 2007	39.87	39.87	38.92	39.29	258,340	-0.32(-0.81%)
Apr 16, 2007	40.00	40.28	39.34	39.61	376,162	-0.14(-0.35%)
Apr 13, 2007	40.81	41.14	39.06	39.75	572,529	-1.16(-2.84%)
Apr 12, 2007	41.28	41.50	40.32	40.91	679,327	+0.25(+0.61%)
Apr 11, 2007	40.90	41.21	40.42	40.66	577,093	-0.13(-0.32%)
Apr 10, 2007	41.55	42.16	40.74	40.79	428,366	-0.75(-1.81%)
Apr 09, 2007	42.14	42.41	41.42	41.54	347,783	-0.46(-1.10%)
Apr 05, 2007	42.00	42.60	41.63	42.00	399,079	+0.05(+0.12%)
Apr 04, 2007	41.94	42.20	41.41	41.95	208,353	+0.12(+0.29%)
Apr 03, 2007	41.14	42.40	41.00	41.83	316,597	+0.90(+2.20%)

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.