Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	33.93	34.38	33.93	34.09	325,601	+0.33(+0.96%)
Jun 28, 2007	34.38	34.38	33.46	33.77	633,962	+0.32(+0.95%)
Jun 27, 2007	31.94	33.57	31.74	33.45	337,096	+1.28(+3.99%)
Jun 26, 2007	32.02	32.47	31.50	32.17	438,446	+0.14(+0.45%)
Jun 25, 2007	31.63	32.03	31.56	32.02	323,501	+0.49(+1.55%)
Jun 22, 2007	32.32	32.32	31.31	31.53	478,124	-0.75(-2.33%)
Jun 21, 2007	33.09	33.09	32.16	32.28	315,544	-0.80(-2.41%)
Jun 20, 2007	33.71	33.90	33.02	33.08	373,458	-0.07(-0.22%)
Jun 19, 2007	33.52	33.69	33.15	33.15	228,341	-0.55(-1.64%)
Jun 18, 2007	33.44	33.70	33.43	33.70	193,305	+0.31(+0.92%)
Jun 15, 2007	33.22	33.51	33.22	33.40	291,339	+0.59(+1.79%)
Jun 14, 2007	33.15	33.28	32.61	32.81	248,788	-0.34(-1.04%)
Jun 13, 2007	32.21	33.76	32.21	33.15	721,717	+1.95(+6.23%)
Jun 12, 2007	31.43	31.83	31.14	31.21	257,961	-0.45(-1.43%)
Jun 11, 2007	30.35	31.72	30.33	31.66	723,596	+1.15(+3.77%)
Jun 08, 2007	30.65	30.97	30.37	30.51	385,174	-0.30(-0.97%)
Jun 07, 2007	31.97	32.18	30.72	30.81	313,090	-1.07(-3.35%)
Jun 06, 2007	32.12	32.12	31.22	31.88	327,370	+0.04(+0.11%)
Jun 05, 2007	31.94	32.07	31.67	31.84	231,767	-0.10(-0.31%)
Jun 04, 2007	32.39	32.41	31.71	31.94	221,378	-0.39(-1.20%)
Jun 01, 2007	33.20	33.27	32.26	32.33	549,853	-0.61(-1.84%)
May 31, 2007	33.18	33.18	32.59	32.93	344,722	+0.47(+1.45%)
May 30, 2007	32.32	32.56	32.17	32.46	118,591	-0.20(-0.61%)
May 29, 2007	33.21	33.21	32.31	32.66	210,326	-0.15(-0.47%)
May 25, 2007	32.81	33.25	32.35	32.82	222,373	+0.24(+0.72%)
May 24, 2007	33.30	33.37	32.51	32.58	518,023	-0.57(-1.72%)
May 23, 2007	32.86	33.57	32.72	33.15	287,360	+0.52(+1.58%)
May 22, 2007	33.70	34.02	32.36	32.64	411,257	+0.01(+0.03%)
May 21, 2007	31.23	32.97	31.23	32.63	301,986	+1.40(+4.49%)
May 18, 2007	31.18	31.23	30.63	31.22	276,971	-0.01(-0.03%)
May 17, 2007	31.58	31.73	31.22	31.23	204,689	-0.48(-1.51%)
May 16, 2007	32.16	32.66	31.50	31.71	315,654	-0.55(-1.71%)
May 15, 2007	32.74	32.84	32.13	32.26	375,005	-0.21(-0.64%)
May 14, 2007	33.40	33.50	32.13	32.47	275,866	-0.76(-2.29%)
May 11, 2007	32.75	33.40	32.56	33.23	166,448	+0.68(+2.08%)
May 10, 2007	33.70	33.76	32.48	32.55	336,654	-1.24(-3.67%)
May 09, 2007	34.38	34.49	33.62	33.79	209,883	-0.43(-1.24%)
May 08, 2007	34.92	34.92	33.79	34.22	265,145	-0.64(-1.84%)
May 07, 2007	34.63	34.86	34.29	34.86	195,626	+0.27(+0.78%)
May 04, 2007	34.37	34.59	34.05	34.59	219,057	+0.22(+0.63%)
May 03, 2007	34.84	34.84	34.00	34.37	217,510	-0.02(-0.05%)
May 02, 2007	34.19	34.55	34.04	34.39	490,325	+0.33(+0.98%)
May 01, 2007	33.02	34.06	33.02	34.06	746,466	+1.04(+3.15%)
Apr 30, 2007	35.56	35.63	33.01	33.02	1,321,307	-4.30(-11.52%)
Apr 27, 2007	37.27	37.49	36.74	37.31	244,698	+0.05(+0.12%)
Apr 26, 2007	37.25	37.34	37.14	37.27	86,429	+0.03(+0.07%)
Apr 25, 2007	37.07	37.39	36.97	37.24	89,634	+0.44(+1.20%)
Apr 24, 2007	37.08	37.36	36.73	36.80	63,661	-0.36(-0.97%)
Apr 23, 2007	37.34	37.40	36.92	37.16	46,198	-0.07(-0.19%)
Apr 20, 2007	37.31	37.36	36.77	37.23	161,806	+0.38(+1.03%)
Apr 19, 2007	37.23	37.41	36.78	36.85	207,120	-0.98(-2.58%)
Apr 18, 2007	37.96	38.00	37.39	37.83	309,686	+0.04(+0.10%)
Apr 17, 2007	38.25	38.25	37.53	37.79	157,495	+0.05(+0.12%)
Apr 16, 2007	37.77	37.88	37.54	37.75	68,413	+0.60(+1.61%)
Apr 13, 2007	36.92	37.29	36.44	37.15	133,180	+0.23(+0.61%)
Apr 12, 2007	36.65	36.92	36.32	36.92	103,560	+0.19(+0.52%)
Apr 11, 2007	37.09	37.11	36.60	36.73	184,131	-0.35(-0.95%)
Apr 10, 2007	37.64	37.64	36.64	37.09	136,385	-0.45(-1.21%)
Apr 09, 2007	36.62	37.54	36.62	37.54	261,940	+0.68(+1.84%)
Apr 05, 2007	37.36	37.36	36.50	36.86	146,443	-0.39(-1.04%)
Apr 04, 2007	37.46	37.55	37.05	37.25	205,573	-0.21(-0.56%)
Apr 03, 2007	38.27	38.72	37.17	37.46	128,980	-0.53(-1.41%)

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.