Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.52	31.95	31.31	31.49	1,044,712	+0.02(+0.05%)
Jun 28, 2007	31.80	31.82	31.31	31.47	1,217,974	+0.16(+0.50%)
Jun 27, 2007	30.61	31.40	30.58	31.32	1,188,181	+0.42(+1.38%)
Jun 26, 2007	30.90	31.22	30.62	30.89	1,313,572	+0.07(+0.21%)
Jun 25, 2007	31.06	31.35	30.75	30.83	1,329,812	-0.51(-1.62%)
Jun 22, 2007	31.46	32.31	31.16	31.33	2,363,879	+0.53(+1.72%)
Jun 21, 2007	30.81	31.06	30.24	30.80	1,916,132	+0.37(+1.21%)
Jun 20, 2007	30.40	31.14	30.36	30.43	2,706,488	-0.15(-0.48%)
Jun 19, 2007	30.73	31.12	29.83	30.58	3,574,634	-0.95(-3.01%)
Jun 18, 2007	32.53	32.53	31.27	31.53	2,005,485	-1.05(-3.24%)
Jun 15, 2007	32.65	32.83	32.50	32.58	1,022,687	+0.14(+0.43%)
Jun 14, 2007	32.49	32.77	32.14	32.45	1,121,799	-0.05(-0.15%)
Jun 13, 2007	32.31	32.66	32.22	32.49	1,187,017	+0.34(+1.04%)
Jun 12, 2007	32.58	32.74	32.01	32.16	896,044	-0.67(-2.04%)
Jun 11, 2007	32.73	32.95	32.56	32.83	632,602	-0.02(-0.07%)
Jun 08, 2007	32.76	33.03	32.52	32.85	859,214	-0.06(-0.17%)
Jun 07, 2007	33.40	33.65	32.71	32.91	1,060,374	-0.71(-2.11%)
Jun 06, 2007	33.92	34.06	33.35	33.62	668,943	-0.46(-1.34%)
Jun 05, 2007	33.80	34.29	33.80	34.08	457,627	-0.01(-0.02%)
Jun 04, 2007	33.71	34.12	33.70	34.09	729,512	+0.23(+0.68%)
Jun 01, 2007	33.21	33.93	33.38	33.86	1,168,908	+0.65(+1.94%)
May 31, 2007	34.32	34.32	33.21	33.21	2,350,297	-0.95(-2.78%)
May 30, 2007	33.51	34.16	33.20	34.16	1,023,911	+0.56(+1.65%)
May 29, 2007	33.28	33.72	33.25	33.61	899,470	+0.29(+0.86%)
May 25, 2007	32.49	33.41	32.12	33.32	991,118	+0.22(+0.67%)
May 24, 2007	34.45	34.58	33.07	33.10	1,132,640	-1.41(-4.10%)
May 23, 2007	35.14	35.26	34.40	34.51	625,603	-0.47(-1.35%)
May 22, 2007	34.94	35.26	34.86	34.99	722,782	+0.10(+0.28%)
May 21, 2007	35.04	35.37	34.83	34.89	1,047,037	+0.01(+0.02%)
May 18, 2007	34.49	34.88	34.45	34.88	952,819	+0.54(+1.57%)
May 17, 2007	34.13	34.53	33.97	34.34	755,477	+0.19(+0.55%)
May 16, 2007	33.83	34.15	33.59	34.15	623,181	+0.34(+0.99%)
May 15, 2007	33.85	34.48	33.80	33.82	622,691	-0.07(-0.19%)
May 14, 2007	33.92	34.41	33.69	33.88	476,385	-0.17(-0.50%)
May 11, 2007	33.77	34.06	33.67	34.06	560,838	+0.34(+1.02%)
May 10, 2007	34.59	34.59	33.69	33.71	807,945	-1.10(-3.15%)
May 09, 2007	34.28	34.85	34.11	34.81	609,966	+0.48(+1.40%)
May 08, 2007	34.24	34.32	33.61	34.32	787,633	+0.00(+0.00%)
May 07, 2007	34.59	34.77	34.14	34.32	1,091,209	-0.27(-0.78%)
May 04, 2007	34.94	34.94	34.45	34.59	658,053	-0.20(-0.59%)
May 03, 2007	34.57	35.21	34.53	34.80	1,021,708	+0.35(+1.02%)
May 02, 2007	34.61	35.05	34.40	34.45	914,521	-0.28(-0.80%)
May 01, 2007	34.65	34.90	34.37	34.73	775,397	+0.03(+0.09%)
Apr 30, 2007	34.55	34.90	34.41	34.69	1,030,396	+0.05(+0.14%)
Apr 27, 2007	34.35	34.73	34.32	34.64	871,450	+0.05(+0.14%)
Apr 26, 2007	34.68	34.89	34.39	34.59	842,083	-0.38(-1.10%)
Apr 25, 2007	34.73	35.05	33.59	34.98	2,174,771	+1.95(+5.89%)
Apr 24, 2007	36.02	36.02	32.12	33.03	4,284,692	-2.99(-8.30%)
Apr 23, 2007	35.71	36.09	35.47	36.02	582,435	+0.31(+0.87%)
Apr 20, 2007	35.51	35.75	35.28	35.71	423,122	+0.44(+1.25%)
Apr 19, 2007	35.38	35.53	34.98	35.27	807,333	-0.25(-0.69%)
Apr 18, 2007	36.62	36.62	35.35	35.52	688,644	-0.41(-1.14%)
Apr 17, 2007	35.76	35.93	35.59	35.93	554,781	+0.32(+0.90%)
Apr 16, 2007	35.30	35.70	35.17	35.61	380,131	+0.43(+1.23%)
Apr 13, 2007	35.46	35.76	34.83	35.17	452,855	-0.15(-0.42%)
Apr 12, 2007	34.77	35.33	34.77	35.32	519,174	+0.44(+1.27%)
Apr 11, 2007	35.17	35.26	34.57	34.88	475,247	-0.22(-0.63%)
Apr 10, 2007	35.26	35.48	34.97	35.10	613,881	-0.09(-0.26%)
Apr 09, 2007	35.14	35.40	35.02	35.19	406,236	+0.20(+0.58%)
Apr 05, 2007	34.90	35.12	34.88	34.99	370,874	+0.11(+0.33%)
Apr 04, 2007	34.82	35.04	34.71	34.87	824,708	+0.17(+0.49%)
Apr 03, 2007	34.49	34.89	34.49	34.70	580,966	+0.36(+1.05%)

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.