Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.09	36.85	35.67	35.69	579,187	-0.20(-0.57%)
Jun 28, 2007	35.91	36.23	35.12	35.90	544,282	+1.13(+3.24%)
Jun 27, 2007	34.48	35.00	34.03	34.77	574,344	+0.30(+0.87%)
Jun 26, 2007	35.45	35.45	34.25	34.47	522,404	-0.73(-2.08%)
Jun 25, 2007	35.63	35.91	35.06	35.20	617,933	-0.43(-1.19%)
Jun 22, 2007	35.78	36.26	35.30	35.63	1,535,983	-0.30(-0.83%)
Jun 21, 2007	34.91	36.23	34.38	35.93	1,015,081	+0.87(+2.48%)
Jun 20, 2007	36.17	36.58	35.03	35.06	1,309,017	-0.64(-1.79%)
Jun 19, 2007	36.17	36.20	35.41	35.70	1,230,690	-0.57(-1.57%)
Jun 18, 2007	35.77	36.45	35.39	36.27	487,332	+0.66(+1.87%)
Jun 15, 2007	35.18	36.35	35.18	35.60	1,037,794	+0.75(+2.15%)
Jun 14, 2007	34.61	35.14	34.47	34.85	550,128	+0.22(+0.64%)
Jun 13, 2007	33.89	34.63	33.60	34.63	577,183	+0.74(+2.17%)
Jun 12, 2007	33.95	34.46	33.69	33.90	475,141	-0.12(-0.35%)
Jun 11, 2007	33.83	34.59	33.61	34.02	935,585	+0.13(+0.37%)
Jun 08, 2007	33.77	34.11	32.87	33.89	793,794	+0.88(+2.67%)
Jun 07, 2007	34.13	34.99	32.82	33.01	2,103,981	-2.87(-7.99%)
Jun 06, 2007	34.85	36.01	34.55	35.88	978,673	+0.85(+2.43%)
Jun 05, 2007	34.60	35.09	34.48	35.03	884,981	+0.19(+0.55%)
Jun 04, 2007	34.75	35.87	34.58	34.84	1,049,986	-0.17(-0.48%)
Jun 01, 2007	33.37	35.10	33.28	35.00	1,212,653	+1.68(+5.03%)
May 31, 2007	33.44	33.78	33.12	33.33	414,516	+0.08(+0.23%)
May 30, 2007	33.66	33.66	33.05	33.25	622,777	-0.35(-1.03%)
May 29, 2007	33.08	33.81	33.01	33.60	703,609	+0.52(+1.58%)
May 25, 2007	32.84	33.26	32.64	33.08	715,467	+0.44(+1.34%)
May 24, 2007	33.20	33.44	32.47	32.64	335,020	-0.47(-1.41%)
May 23, 2007	33.41	33.70	32.93	33.11	387,277	-0.11(-0.32%)
May 22, 2007	33.53	34.07	33.17	33.21	710,289	-0.34(-1.02%)
May 21, 2007	32.47	34.13	32.31	33.55	1,171,569	+1.09(+3.36%)
May 18, 2007	31.73	32.52	31.53	32.47	524,074	+0.74(+2.32%)
May 17, 2007	32.08	32.09	31.52	31.73	500,526	-0.47(-1.47%)
May 16, 2007	31.44	32.34	31.23	32.20	509,878	+0.78(+2.48%)
May 15, 2007	30.87	31.57	30.80	31.42	608,080	+0.66(+2.16%)
May 14, 2007	30.87	31.29	30.66	30.76	2,451,193	-0.25(-0.79%)
May 11, 2007	30.26	31.05	30.07	31.00	511,048	+0.98(+3.25%)
May 10, 2007	32.15	32.30	29.79	30.03	1,195,785	-2.23(-6.91%)
May 09, 2007	31.95	32.36	31.71	32.26	557,643	+0.23(+0.71%)
May 08, 2007	32.72	32.72	31.66	32.03	314,645	-1.13(-3.40%)
May 07, 2007	32.81	33.38	32.81	33.15	208,427	-0.21(-0.63%)
May 04, 2007	32.90	33.36	32.69	33.36	423,869	+0.54(+1.64%)
May 03, 2007	32.69	32.96	32.42	32.82	231,808	+0.20(+0.62%)
May 02, 2007	32.97	33.28	32.50	32.62	311,639	-0.27(-0.82%)
May 01, 2007	33.30	33.38	32.47	32.89	238,489	-0.40(-1.21%)
Apr 30, 2007	34.18	34.26	33.18	33.29	454,932	-0.77(-2.27%)
Apr 27, 2007	33.91	34.18	33.49	34.06	417,188	-0.03(-0.09%)
Apr 26, 2007	33.31	34.20	33.00	34.09	519,565	+0.93(+2.82%)
Apr 25, 2007	32.73	33.45	32.67	33.16	293,435	+0.50(+1.54%)
Apr 24, 2007	32.50	32.69	32.28	32.66	307,630	+0.06(+0.18%)
Apr 23, 2007	32.42	33.05	32.42	32.60	211,767	-0.23(-0.71%)
Apr 20, 2007	33.23	33.25	32.63	32.83	205,755	+0.53(+1.63%)
Apr 19, 2007	32.38	32.82	31.90	32.30	237,821	-0.49(-1.50%)
Apr 18, 2007	33.29	33.41	32.63	32.79	347,546	-0.61(-1.83%)
Apr 17, 2007	33.90	34.03	33.17	33.41	203,083	-0.53(-1.55%)
Apr 16, 2007	33.85	34.22	33.40	33.93	405,832	-0.28(-0.82%)
Apr 13, 2007	33.55	34.26	33.12	34.21	836,548	+1.16(+3.50%)
Apr 12, 2007	32.75	33.16	32.33	33.06	275,565	+16.62(+101.07%)
Apr 11, 2007	16.55	16.66	16.04	16.44	452,928	-0.07(-0.43%)
Apr 10, 2007	16.60	16.71	16.50	16.51	337,692	-0.12(-0.75%)
Apr 09, 2007	16.77	16.95	16.55	16.64	243,833	-0.10(-0.61%)
Apr 05, 2007	16.89	16.90	16.71	16.74	219,450	-0.15(-0.88%)
Apr 04, 2007	16.96	17.06	16.87	16.89	292,600	-0.07(-0.44%)
Apr 03, 2007	16.63	16.99	16.54	16.96	316,983	+0.38(+2.28%)

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.