Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.23	39.23	37.38	37.72	287,703	-1.29(-3.30%)
Jun 28, 2007	38.64	39.66	38.47	39.00	145,893	+0.41(+1.07%)
Jun 27, 2007	37.29	38.69	37.29	38.59	208,289	+0.96(+2.55%)
Jun 26, 2007	37.78	38.26	37.23	37.63	369,498	-0.15(-0.40%)
Jun 25, 2007	38.78	39.14	37.48	37.78	364,847	-1.04(-2.68%)
Jun 22, 2007	37.77	38.82	37.55	38.82	723,455	+1.05(+2.78%)
Jun 21, 2007	37.02	37.88	36.41	37.77	310,846	+0.56(+1.52%)
Jun 20, 2007	37.47	38.39	37.14	37.21	223,491	-0.26(-0.68%)
Jun 19, 2007	36.71	37.60	36.28	37.46	191,839	+0.66(+1.80%)
Jun 18, 2007	37.74	37.74	36.62	36.80	146,347	-0.90(-2.38%)
Jun 15, 2007	37.77	38.14	37.64	37.70	239,487	+0.76(+2.05%)
Jun 14, 2007	36.70	37.11	36.18	36.94	222,357	+0.30(+0.82%)
Jun 13, 2007	35.00	36.79	35.00	36.64	258,774	+1.71(+4.90%)
Jun 12, 2007	35.40	35.55	34.54	34.93	209,310	-0.69(-1.93%)
Jun 11, 2007	35.59	35.82	35.26	35.62	108,342	-0.13(-0.37%)
Jun 08, 2007	35.39	35.83	35.17	35.75	91,098	+0.25(+0.70%)
Jun 07, 2007	36.22	36.42	35.43	35.51	191,159	-0.49(-1.37%)
Jun 06, 2007	36.36	36.36	35.32	36.00	203,071	-0.43(-1.19%)
Jun 05, 2007	36.58	36.58	35.82	36.43	203,638	-0.28(-0.77%)
Jun 04, 2007	36.49	36.83	36.45	36.71	133,187	-0.05(-0.14%)
Jun 01, 2007	36.23	37.20	36.23	36.77	179,247	+0.15(+0.41%)
May 31, 2007	37.24	37.24	36.40	36.62	236,424	-0.49(-1.33%)
May 30, 2007	36.01	37.37	35.88	37.11	263,085	+0.82(+2.26%)
May 29, 2007	35.61	36.32	35.36	36.29	248,904	+0.75(+2.11%)
May 25, 2007	35.56	35.90	35.32	35.54	137,044	+0.19(+0.55%)
May 24, 2007	36.76	36.76	35.32	35.35	165,406	-1.06(-2.91%)
May 23, 2007	36.43	36.84	36.32	36.40	153,267	-0.04(-0.10%)
May 22, 2007	36.14	36.54	36.04	36.44	215,890	+0.30(+0.83%)
May 21, 2007	35.96	36.55	35.86	36.14	300,069	+0.01(+0.02%)
May 18, 2007	35.69	36.31	35.40	36.13	202,163	+0.44(+1.23%)
May 17, 2007	35.95	36.13	35.63	35.69	182,196	-0.28(-0.78%)
May 16, 2007	34.54	36.05	34.54	35.97	406,709	+1.47(+4.27%)
May 15, 2007	35.12	35.39	34.50	34.50	170,398	-0.59(-1.68%)
May 14, 2007	35.17	35.61	34.85	35.09	274,770	+0.05(+0.15%)
May 11, 2007	34.24	35.11	34.24	35.04	205,340	+1.06(+3.11%)
May 10, 2007	34.60	34.72	33.98	33.98	350,893	-0.89(-2.55%)
May 09, 2007	34.60	35.10	34.35	34.87	205,226	+0.16(+0.46%)
May 08, 2007	34.33	34.93	33.85	34.71	263,085	+0.16(+0.46%)
May 07, 2007	34.03	34.60	34.02	34.55	144,872	+0.54(+1.58%)
May 04, 2007	34.80	34.83	33.80	34.02	184,352	-0.78(-2.25%)
May 03, 2007	35.26	35.39	34.64	34.80	571,435	+1.17(+3.49%)
May 02, 2007	32.58	33.80	32.50	33.63	309,258	+1.10(+3.39%)
May 01, 2007	33.05	33.05	32.06	32.53	216,231	-0.67(-2.02%)
Apr 30, 2007	34.00	34.27	33.19	33.20	194,222	-0.70(-2.05%)
Apr 27, 2007	33.85	34.16	33.36	33.89	203,071	-0.11(-0.34%)
Apr 26, 2007	33.87	34.19	33.58	34.01	148,049	+0.05(+0.16%)
Apr 25, 2007	33.28	34.17	33.24	33.95	146,234	+0.89(+2.69%)
Apr 24, 2007	33.76	34.20	32.98	33.06	312,434	-0.64(-1.91%)
Apr 23, 2007	33.31	33.91	33.31	33.71	97,111	+0.43(+1.30%)
Apr 20, 2007	32.87	34.03	32.87	33.28	247,769	+0.41(+1.23%)
Apr 19, 2007	32.70	33.11	32.31	32.87	179,020	+0.07(+0.21%)
Apr 18, 2007	33.06	33.08	32.48	32.80	201,483	-0.32(-0.96%)
Apr 17, 2007	33.45	33.50	32.83	33.12	321,170	-0.34(-1.00%)
Apr 16, 2007	32.79	33.62	32.17	33.45	228,029	+0.72(+2.21%)
Apr 13, 2007	32.50	32.73	32.35	32.73	88,035	+0.21(+0.65%)
Apr 12, 2007	32.26	32.53	32.02	32.52	145,553	+0.17(+0.52%)
Apr 11, 2007	32.46	32.53	32.16	32.35	110,724	-0.04(-0.14%)
Apr 10, 2007	32.09	32.61	32.00	32.39	214,416	+0.30(+0.93%)
Apr 09, 2007	32.13	32.44	32.01	32.09	162,570	-0.01(-0.03%)
Apr 05, 2007	32.04	32.32	32.00	32.10	100,854	+0.08(+0.25%)
Apr 04, 2007	31.93	32.19	31.82	32.02	103,010	+0.13(+0.41%)
Apr 03, 2007	32.04	32.17	31.86	31.89	177,432	-0.08(-0.25%)

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.