Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.31	34.52	33.58	33.66	978,837	-0.42(-1.24%)
Jun 28, 2007	34.08	34.48	34.04	34.08	381,292	+0.08(+0.24%)
Jun 27, 2007	33.49	34.06	33.38	34.00	599,592	+0.28(+0.83%)
Jun 26, 2007	34.15	34.32	33.62	33.72	605,591	-0.29(-0.86%)
Jun 25, 2007	33.96	34.35	33.76	34.02	975,472	+0.13(+0.38%)
Jun 22, 2007	33.80	34.30	33.75	33.89	926,164	+0.01(+0.02%)
Jun 21, 2007	33.93	34.08	33.72	33.88	1,006,051	-0.16(-0.46%)
Jun 20, 2007	34.04	34.56	34.02	34.04	520,583	-0.05(-0.16%)
Jun 19, 2007	34.04	34.23	33.71	34.09	443,183	-0.05(-0.14%)
Jun 18, 2007	34.38	34.51	34.00	34.14	529,362	-0.20(-0.58%)
Jun 15, 2007	34.39	35.18	34.30	34.34	570,915	+0.14(+0.42%)
Jun 14, 2007	34.10	34.61	34.04	34.19	601,055	+0.13(+0.38%)
Jun 13, 2007	33.56	34.18	32.85	34.06	698,207	+0.55(+1.65%)
Jun 12, 2007	34.35	34.53	33.51	33.51	1,362,178	-1.00(-2.89%)
Jun 11, 2007	34.60	34.80	34.26	34.51	331,400	-0.16(-0.45%)
Jun 08, 2007	33.59	34.69	33.59	34.67	640,414	+0.98(+2.92%)
Jun 07, 2007	34.03	34.31	33.65	33.68	808,528	-0.44(-1.28%)
Jun 06, 2007	34.86	34.90	34.00	34.12	1,533,115	-0.90(-2.58%)
Jun 05, 2007	35.25	35.29	34.58	35.02	435,575	-0.36(-1.02%)
Jun 04, 2007	35.57	35.62	35.16	35.38	344,860	-0.33(-0.92%)
Jun 01, 2007	35.34	35.90	35.34	35.71	499,953	+0.55(+1.55%)
May 31, 2007	35.08	35.52	35.05	35.16	942,697	+0.20(+0.57%)
May 30, 2007	34.15	34.97	34.00	34.97	877,003	+0.67(+1.95%)
May 29, 2007	34.13	34.43	34.12	34.30	439,233	+0.18(+0.52%)
May 25, 2007	33.95	34.34	33.95	34.12	364,613	+0.22(+0.65%)
May 24, 2007	34.84	35.08	33.82	33.90	703,182	-1.08(-3.09%)
May 23, 2007	35.09	35.48	34.84	34.98	705,669	-0.01(-0.04%)
May 22, 2007	34.97	35.23	34.89	34.99	382,170	+0.02(+0.06%)
May 21, 2007	34.56	35.21	34.55	34.97	1,221,425	+0.34(+0.99%)
May 18, 2007	34.51	34.69	34.14	34.63	732,591	+0.16(+0.48%)
May 17, 2007	34.47	34.73	34.24	34.47	459,863	-0.04(-0.12%)
May 16, 2007	34.06	34.51	34.06	34.51	1,585,160	+0.55(+1.63%)
May 15, 2007	34.15	34.47	33.87	33.95	1,080,378	-0.19(-0.56%)
May 14, 2007	34.24	34.35	33.94	34.15	559,071	-0.12(-0.34%)
May 11, 2007	34.30	34.47	34.14	34.26	506,976	+0.10(+0.28%)
May 10, 2007	34.36	34.43	34.04	34.17	789,653	-0.27(-0.79%)
May 09, 2007	34.16	34.51	33.96	34.44	588,472	+0.23(+0.68%)
May 08, 2007	34.07	34.39	33.80	34.21	810,284	+0.08(+0.24%)
May 07, 2007	34.31	34.31	33.97	34.13	470,836	-0.18(-0.54%)
May 04, 2007	34.23	34.51	34.10	34.31	1,138,611	+0.13(+0.38%)
May 03, 2007	34.02	34.59	34.00	34.18	1,409,730	+0.20(+0.60%)
May 02, 2007	33.39	34.32	33.39	33.98	1,032,215	+0.58(+1.74%)
May 01, 2007	33.61	33.80	33.24	33.39	659,434	-0.10(-0.31%)
Apr 30, 2007	33.78	34.31	33.41	33.50	851,690	-0.63(-1.84%)
Apr 27, 2007	34.27	34.45	33.49	34.13	1,238,690	-0.81(-2.31%)
Apr 26, 2007	35.20	35.64	34.91	34.93	556,576	-0.23(-0.66%)
Apr 25, 2007	34.86	35.36	34.45	35.16	890,304	+0.37(+1.06%)
Apr 24, 2007	34.71	35.15	34.48	34.80	810,869	+0.08(+0.22%)
Apr 23, 2007	34.81	35.12	34.61	34.72	751,125	+0.03(+0.10%)
Apr 20, 2007	34.28	34.81	34.24	34.69	909,484	+0.48(+1.40%)
Apr 19, 2007	33.50	34.26	33.19	34.21	976,935	+0.54(+1.60%)
Apr 18, 2007	33.61	33.91	33.57	33.67	746,930	-0.06(-0.18%)
Apr 17, 2007	33.83	33.83	33.63	33.73	459,863	-0.10(-0.30%)
Apr 16, 2007	33.59	34.00	33.44	33.83	381,585	+0.30(+0.90%)
Apr 13, 2007	33.63	33.66	33.13	33.53	378,366	-0.10(-0.31%)
Apr 12, 2007	33.22	33.73	33.09	33.63	681,235	+0.31(+0.94%)
Apr 11, 2007	33.62	33.69	33.31	33.32	693,818	-0.30(-0.89%)
Apr 10, 2007	33.39	33.79	33.26	33.62	323,352	+0.19(+0.57%)
Apr 09, 2007	32.94	33.50	32.87	33.43	766,975	+0.59(+1.79%)
Apr 05, 2007	32.59	32.92	32.46	32.84	658,264	+0.12(+0.38%)
Apr 04, 2007	33.00	33.02	32.46	32.72	885,342	-0.31(-0.93%)
Apr 03, 2007	32.82	33.12	32.74	33.02	726,592	+0.32(+0.98%)

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.