Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.84	37.10	36.59	36.75	1,980,000	-0.07(-0.19%)
Jun 28, 2007	37.07	37.20	36.56	36.82	2,069,200	+0.15(+0.41%)
Jun 27, 2007	36.32	36.70	36.13	36.67	1,945,983	+0.11(+0.30%)
Jun 26, 2007	36.72	36.96	36.42	36.56	2,225,530	+0.07(+0.19%)
Jun 25, 2007	36.69	37.15	36.34	36.49	1,771,068	-0.33(-0.90%)
Jun 22, 2007	37.23	37.49	36.80	36.82	2,497,450	-0.62(-1.66%)
Jun 21, 2007	37.29	37.61	37.11	37.44	1,785,600	+0.15(+0.40%)
Jun 20, 2007	37.88	38.02	37.21	37.29	1,995,200	-0.34(-0.90%)
Jun 19, 2007	38.29	38.56	37.58	37.63	2,917,900	-0.59(-1.54%)
Jun 18, 2007	38.50	38.69	38.22	38.22	2,844,200	-0.16(-0.42%)
Jun 15, 2007	38.75	38.93	38.34	38.38	2,161,600	-0.20(-0.52%)
Jun 14, 2007	38.61	39.16	38.31	38.58	4,003,200	+0.07(+0.18%)
Jun 13, 2007	38.20	38.54	37.97	38.51	1,498,200	+0.48(+1.26%)
Jun 12, 2007	37.99	38.38	37.95	38.03	2,031,000	-0.21(-0.55%)
Jun 11, 2007	38.23	38.51	38.10	38.24	1,816,250	-0.09(-0.23%)
Jun 08, 2007	37.86	38.37	37.64	38.33	3,150,631	+0.27(+0.71%)
Jun 07, 2007	38.40	38.64	38.02	38.06	2,664,600	-0.56(-1.45%)
Jun 06, 2007	38.66	38.87	38.43	38.62	1,949,900	-0.23(-0.59%)
Jun 05, 2007	38.80	39.10	38.66	38.85	2,345,700	-0.01(-0.03%)
Jun 04, 2007	39.21	39.44	38.73	38.86	2,223,350	-0.35(-0.89%)
Jun 01, 2007	38.60	39.28	38.60	39.21	6,109,300	+0.82(+2.14%)
May 31, 2007	38.16	38.54	37.97	38.39	3,826,900	+0.23(+0.60%)
May 30, 2007	37.55	38.20	37.41	38.16	4,747,244	+0.61(+1.62%)
May 29, 2007	38.00	38.13	37.47	37.55	3,372,300	+0.52(+1.40%)
May 25, 2007	36.90	37.35	36.69	37.03	2,398,100	+0.09(+0.24%)
May 24, 2007	37.54	37.85	36.76	36.94	4,061,100	-0.60(-1.60%)
May 23, 2007	37.62	38.07	37.45	37.54	3,344,400	-0.08(-0.21%)
May 22, 2007	37.80	38.14	37.18	37.62	2,418,550	-0.18(-0.48%)
May 21, 2007	38.06	38.12	37.60	37.80	3,244,607	-0.33(-0.87%)
May 18, 2007	38.26	38.29	37.82	38.13	2,358,300	+0.06(+0.16%)
May 17, 2007	38.32	38.35	37.91	38.07	1,864,600	-0.41(-1.07%)
May 16, 2007	38.01	38.50	37.90	38.48	2,007,300	+0.45(+1.18%)
May 15, 2007	38.25	38.55	37.92	38.03	2,446,722	-0.07(-0.18%)
May 14, 2007	38.19	38.43	37.97	38.10	5,743,854	-0.09(-0.24%)
May 11, 2007	38.90	38.90	37.96	38.19	4,775,700	-0.71(-1.83%)
May 10, 2007	39.50	39.81	38.72	38.90	4,942,000	-0.81(-2.04%)
May 09, 2007	40.04	40.39	39.52	39.71	4,370,932	-0.54(-1.34%)
May 08, 2007	40.70	40.85	39.92	40.25	2,871,300	-0.50(-1.23%)
May 07, 2007	40.83	41.01	40.63	40.75	2,164,800	-0.06(-0.15%)
May 04, 2007	41.10	41.21	40.43	40.81	2,695,400	-0.08(-0.20%)
May 03, 2007	41.11	41.32	40.73	40.89	11,163,700	-0.13(-0.32%)
May 02, 2007	41.09	41.45	40.40	41.02	4,041,300	+0.09(+0.22%)
May 01, 2007	41.18	41.85	40.01	40.93	6,482,394	+1.13(+2.84%)
Apr 30, 2007	40.00	40.39	39.60	39.80	3,675,754	+0.29(+0.73%)
Apr 27, 2007	39.60	40.24	39.45	39.51	1,598,700	-0.45(-1.13%)
Apr 26, 2007	39.75	40.08	39.74	39.96	2,804,401	+0.10(+0.25%)
Apr 25, 2007	38.55	39.99	38.55	39.86	2,910,000	+0.46(+1.17%)
Apr 24, 2007	38.96	39.58	38.56	39.40	2,571,000	+0.38(+0.97%)
Apr 23, 2007	39.05	39.58	38.78	39.02	2,513,019	+0.07(+0.18%)
Apr 20, 2007	38.94	39.12	38.64	38.95	2,364,393	+0.38(+0.99%)
Apr 19, 2007	38.62	38.62	38.31	38.57	1,686,555	-0.08(-0.21%)
Apr 18, 2007	38.49	38.70	38.32	38.65	1,040,382	-0.09(-0.23%)
Apr 17, 2007	38.54	38.86	38.33	38.74	1,547,600	+0.20(+0.52%)
Apr 16, 2007	38.27	38.66	38.05	38.54	1,891,534	+0.49(+1.29%)
Apr 13, 2007	38.31	38.31	37.42	38.05	1,821,900	+0.48(+1.28%)
Apr 12, 2007	37.46	37.75	37.32	37.57	1,883,759	-0.08(-0.21%)
Apr 11, 2007	38.36	38.37	37.65	37.65	2,249,638	-0.64(-1.67%)
Apr 10, 2007	38.47	38.50	38.11	38.29	2,404,700	-0.27(-0.70%)
Apr 09, 2007	38.65	38.66	38.43	38.56	641,200	-0.10(-0.26%)
Apr 05, 2007	38.43	38.75	38.41	38.66	1,273,257	+0.11(+0.29%)
Apr 04, 2007	38.34	38.73	38.15	38.55	2,137,589	+0.17(+0.44%)
Apr 03, 2007	37.74	38.39	37.74	38.38	2,953,600	+0.79(+2.10%)

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.