Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.30	39.30	37.46	37.79	287,122	-1.29(-3.30%)
Jun 28, 2007	38.72	39.74	38.54	39.08	145,599	+0.42(+1.07%)
Jun 27, 2007	37.36	38.77	37.36	38.67	207,869	+0.96(+2.55%)
Jun 26, 2007	37.86	38.34	37.31	37.71	368,753	-0.15(-0.40%)
Jun 25, 2007	38.86	39.22	37.56	37.86	364,111	-1.04(-2.68%)
Jun 22, 2007	37.85	38.90	37.63	38.90	721,995	+1.05(+2.78%)
Jun 21, 2007	37.10	37.95	36.49	37.85	310,219	+0.57(+1.52%)
Jun 20, 2007	37.55	38.47	37.22	37.28	223,040	-0.26(-0.68%)
Jun 19, 2007	36.79	37.68	36.35	37.54	191,452	+0.66(+1.80%)
Jun 18, 2007	37.81	37.82	36.70	36.88	146,052	-0.90(-2.39%)
Jun 15, 2007	37.85	38.22	37.71	37.78	239,004	+0.76(+2.05%)
Jun 14, 2007	36.78	37.18	36.25	37.02	221,908	+0.30(+0.82%)
Jun 13, 2007	35.07	36.87	35.07	36.72	258,251	+1.71(+4.90%)
Jun 12, 2007	35.47	35.62	34.61	35.00	208,888	-0.69(-1.93%)
Jun 11, 2007	35.67	35.90	35.33	35.69	108,123	-0.13(-0.37%)
Jun 08, 2007	35.46	35.90	35.24	35.82	90,914	+0.25(+0.70%)
Jun 07, 2007	36.29	36.50	35.51	35.58	190,773	-0.49(-1.37%)
Jun 06, 2007	36.43	36.43	35.39	36.07	202,661	-0.43(-1.19%)
Jun 05, 2007	36.65	36.65	35.90	36.50	203,227	-0.28(-0.77%)
Jun 04, 2007	36.57	36.90	36.52	36.79	132,918	-0.05(-0.14%)
Jun 01, 2007	36.30	37.27	36.30	36.84	178,885	+0.15(+0.41%)
May 31, 2007	37.32	37.32	36.48	36.69	235,947	-0.49(-1.33%)
May 30, 2007	36.08	37.45	35.95	37.18	262,554	+0.82(+2.26%)
May 29, 2007	35.68	36.39	35.43	36.36	248,401	+0.75(+2.11%)
May 25, 2007	35.63	35.97	35.39	35.61	136,768	+0.19(+0.55%)
May 24, 2007	36.83	36.83	35.39	35.42	165,072	-1.06(-2.91%)
May 23, 2007	36.50	36.91	36.39	36.48	152,958	-0.04(-0.10%)
May 22, 2007	36.21	36.61	36.12	36.51	215,455	+0.30(+0.83%)
May 21, 2007	36.04	36.62	35.93	36.21	299,463	+0.01(+0.02%)
May 18, 2007	35.76	36.38	35.47	36.20	201,755	+0.44(+1.23%)
May 17, 2007	36.03	36.20	35.70	35.76	181,829	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.05	405,888	+1.47(+4.27%)
May 15, 2007	35.19	35.46	34.57	34.57	170,054	-0.59(-1.68%)
May 14, 2007	35.24	35.68	34.92	35.16	274,215	+0.05(+0.15%)
May 11, 2007	34.31	35.18	34.31	35.11	204,925	+1.06(+3.11%)
May 10, 2007	34.67	34.79	34.05	34.05	350,185	-0.89(-2.55%)
May 09, 2007	34.67	35.17	34.42	34.94	204,812	+0.16(+0.46%)
May 08, 2007	34.40	35.00	33.92	34.78	262,554	+0.16(+0.46%)
May 07, 2007	34.10	34.67	34.09	34.62	144,580	+0.54(+1.58%)
May 04, 2007	34.87	34.90	33.86	34.08	183,980	-0.79(-2.25%)
May 03, 2007	35.33	35.46	34.71	34.87	570,282	+1.17(+3.49%)
May 02, 2007	32.64	33.86	32.57	33.70	308,634	+1.10(+3.39%)
May 01, 2007	33.12	33.12	32.12	32.59	215,794	-0.67(-2.02%)
Apr 30, 2007	34.07	34.34	33.25	33.26	193,830	-0.70(-2.05%)
Apr 27, 2007	33.92	34.23	33.43	33.96	202,661	-0.11(-0.34%)
Apr 26, 2007	33.93	34.26	33.64	34.08	147,750	+0.05(+0.16%)
Apr 25, 2007	33.35	34.24	33.31	34.02	145,938	+0.89(+2.69%)
Apr 24, 2007	33.83	34.27	33.05	33.13	311,804	-0.64(-1.91%)
Apr 23, 2007	33.38	33.98	33.38	33.78	96,915	+0.43(+1.30%)
Apr 20, 2007	32.94	34.10	32.94	33.34	247,269	+0.41(+1.23%)
Apr 19, 2007	32.77	33.17	32.37	32.94	178,659	+0.07(+0.22%)
Apr 18, 2007	33.13	33.15	32.55	32.87	201,076	-0.32(-0.96%)
Apr 17, 2007	33.52	33.56	32.89	33.18	320,522	-0.34(-1.00%)
Apr 16, 2007	32.86	33.69	32.24	33.52	227,569	+0.72(+2.21%)
Apr 13, 2007	32.57	32.79	32.42	32.79	87,857	+0.21(+0.65%)
Apr 12, 2007	32.33	32.60	32.09	32.58	145,259	+0.17(+0.52%)
Apr 11, 2007	32.52	32.60	32.22	32.42	110,501	-0.04(-0.14%)
Apr 10, 2007	32.16	32.68	32.06	32.46	213,983	+0.30(+0.93%)
Apr 09, 2007	32.19	32.50	32.07	32.16	162,242	-0.01(-0.03%)
Apr 05, 2007	32.11	32.39	32.06	32.17	100,651	+0.08(+0.25%)
Apr 04, 2007	31.99	32.26	31.89	32.09	102,802	+0.13(+0.41%)
Apr 03, 2007	32.11	32.24	31.93	31.96	177,074	-0.08(-0.25%)

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.