Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.30	39.44	38.83	39.12	1,733,899	+0.05(+0.12%)
Jun 28, 2007	39.42	39.50	38.95	39.08	2,167,906	-0.26(-0.66%)
Jun 27, 2007	38.88	39.34	38.77	39.34	2,125,621	+0.70(+1.80%)
Jun 26, 2007	38.79	38.93	38.49	38.64	3,248,400	+0.21(+0.54%)
Jun 25, 2007	38.69	39.11	38.41	38.43	1,649,264	-0.25(-0.65%)
Jun 22, 2007	39.05	39.17	38.46	38.68	1,267,690	-0.42(-1.08%)
Jun 21, 2007	38.96	39.18	38.73	39.11	2,373,640	+0.42(+1.09%)
Jun 20, 2007	39.31	39.37	38.61	38.68	1,593,914	-0.40(-1.02%)
Jun 19, 2007	38.76	39.15	38.71	39.08	3,132,349	+0.78(+2.04%)
Jun 18, 2007	38.49	38.49	38.19	38.30	2,347,010	+0.90(+2.40%)
Jun 15, 2007	37.28	37.68	37.24	37.41	1,336,616	+0.04(+0.10%)
Jun 14, 2007	37.12	37.43	37.11	37.37	1,074,880	+0.19(+0.52%)
Jun 13, 2007	36.82	37.19	36.74	37.18	1,364,422	+0.31(+0.85%)
Jun 12, 2007	36.98	37.30	36.77	36.86	3,040,578	-0.70(-1.88%)
Jun 11, 2007	37.40	37.77	37.19	37.57	1,171,742	+0.10(+0.27%)
Jun 08, 2007	37.10	37.51	36.97	37.47	2,018,175	+0.81(+2.22%)
Jun 07, 2007	36.97	37.27	36.58	36.65	2,407,842	-0.76(-2.03%)
Jun 06, 2007	37.91	38.07	37.31	37.41	3,095,536	-0.18(-0.49%)
Jun 05, 2007	37.88	37.94	37.29	37.60	3,187,437	-0.22(-0.59%)
Jun 04, 2007	37.84	37.97	37.63	37.82	2,014,259	+0.25(+0.65%)
Jun 01, 2007	37.73	37.68	37.20	37.57	3,609,962	+1.00(+2.74%)
May 31, 2007	36.56	36.84	36.49	36.57	2,195,581	+0.29(+0.80%)
May 30, 2007	35.97	36.35	35.79	36.28	1,558,156	+0.02(+0.06%)
May 29, 2007	36.58	36.69	36.18	36.26	758,434	-0.09(-0.25%)
May 25, 2007	36.39	36.48	36.16	36.35	2,070,261	+0.28(+0.76%)
May 24, 2007	36.50	36.90	35.97	36.07	2,688,376	-0.52(-1.42%)
May 23, 2007	37.00	37.00	36.54	36.59	1,911,400	+0.43(+1.19%)
May 22, 2007	36.25	36.38	35.97	36.16	3,791,976	+0.84(+2.36%)
May 21, 2007	35.46	35.44	35.20	35.33	2,284,350	-0.13(-0.37%)
May 18, 2007	35.15	35.71	35.07	35.46	1,762,437	+0.25(+0.70%)
May 17, 2007	35.15	35.34	35.09	35.21	1,217,112	-0.45(-1.27%)
May 16, 2007	35.49	35.67	35.21	35.67	1,624,331	+0.08(+0.22%)
May 15, 2007	35.59	36.02	35.48	35.59	1,419,641	-0.39(-1.09%)
May 14, 2007	36.35	36.29	35.78	35.98	1,073,444	+0.19(+0.54%)
May 11, 2007	35.44	35.85	35.32	35.79	1,286,750	+0.29(+0.82%)
May 10, 2007	36.00	36.17	35.38	35.50	2,511,166	-1.10(-2.99%)
May 09, 2007	35.48	36.82	35.48	36.59	2,725,217	+0.51(+1.40%)
May 08, 2007	36.01	36.26	35.57	36.09	1,477,479	-0.80(-2.18%)
May 07, 2007	37.02	37.06	36.80	36.89	1,024,491	+0.18(+0.48%)
May 04, 2007	36.98	37.09	36.60	36.72	1,107,777	+0.22(+0.61%)
May 03, 2007	36.43	36.49	36.23	36.49	1,941,416	-0.28(-0.77%)
May 02, 2007	36.77	36.95	36.60	36.78	1,366,249	-0.09(-0.25%)
May 01, 2007	36.87	36.99	36.56	36.87	911,742	+0.10(+0.27%)
Apr 30, 2007	37.16	37.30	36.75	36.77	1,733,594	-0.47(-1.25%)
Apr 27, 2007	37.15	37.41	36.88	37.24	1,453,060	-0.26(-0.69%)
Apr 26, 2007	37.65	37.74	37.35	37.50	1,416,089	-0.70(-1.84%)
Apr 25, 2007	37.95	38.25	37.90	38.20	1,655,399	+0.32(+0.85%)
Apr 24, 2007	38.00	38.05	37.44	37.88	3,466,797	-0.17(-0.44%)
Apr 23, 2007	38.17	38.52	37.93	38.05	2,080,574	-0.55(-1.43%)
Apr 20, 2007	38.64	38.76	38.36	38.60	5,497,831	+0.93(+2.46%)
Apr 19, 2007	37.15	37.82	37.12	37.67	2,959,773	-0.13(-0.34%)
Apr 18, 2007	37.59	37.93	37.38	37.80	1,818,966	-0.04(-0.10%)
Apr 17, 2007	37.78	37.85	37.56	37.84	2,078,616	+0.18(+0.49%)
Apr 16, 2007	37.35	37.68	37.31	37.66	2,675,844	+0.88(+2.40%)
Apr 13, 2007	37.05	37.08	36.52	36.78	4,383,592	+1.10(+3.09%)
Apr 12, 2007	35.62	35.77	35.36	35.67	4,321,715	+0.60(+1.70%)
Apr 11, 2007	35.40	35.45	34.97	35.08	3,109,112	-0.70(-1.97%)
Apr 10, 2007	35.54	35.80	35.43	35.78	1,986,845	+0.27(+0.76%)
Apr 09, 2007	35.71	35.93	35.50	35.51	911,181	-0.28(-0.77%)
Apr 05, 2007	35.79	35.87	35.65	35.79	1,426,821	+0.32(+0.91%)
Apr 04, 2007	35.51	35.57	35.35	35.47	2,985,489	+0.56(+1.60%)
Apr 03, 2007	34.70	35.13	34.70	34.91	2,362,936	+0.38(+1.09%)

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.