Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.29	39.29	37.45	37.78	287,199	-1.29(-3.30%)
Jun 28, 2007	38.71	39.73	38.53	39.07	145,637	+0.42(+1.07%)
Jun 27, 2007	37.35	38.76	37.35	38.66	207,924	+0.96(+2.55%)
Jun 26, 2007	37.85	38.33	37.30	37.70	368,851	-0.15(-0.40%)
Jun 25, 2007	38.85	39.21	37.55	37.85	364,208	-1.04(-2.68%)
Jun 22, 2007	37.84	38.89	37.62	38.89	722,187	+1.05(+2.78%)
Jun 21, 2007	37.09	37.94	36.48	37.84	310,301	+0.57(+1.52%)
Jun 20, 2007	37.54	38.46	37.21	37.27	223,100	-0.26(-0.68%)
Jun 19, 2007	36.78	37.67	36.34	37.53	191,503	+0.66(+1.80%)
Jun 18, 2007	37.80	37.81	36.69	36.87	146,090	-0.90(-2.38%)
Jun 15, 2007	37.84	38.21	37.70	37.77	239,068	+0.76(+2.05%)
Jun 14, 2007	36.77	37.17	36.24	37.01	221,967	+0.30(+0.82%)
Jun 13, 2007	35.06	36.86	35.06	36.71	258,320	+1.71(+4.90%)
Jun 12, 2007	35.46	35.61	34.60	34.99	208,944	-0.69(-1.93%)
Jun 11, 2007	35.66	35.89	35.32	35.68	108,152	-0.13(-0.37%)
Jun 08, 2007	35.45	35.89	35.23	35.81	90,938	+0.25(+0.70%)
Jun 07, 2007	36.28	36.49	35.50	35.57	190,824	-0.49(-1.37%)
Jun 06, 2007	36.42	36.42	35.38	36.06	202,715	-0.43(-1.19%)
Jun 05, 2007	36.65	36.65	35.89	36.49	203,281	-0.28(-0.77%)
Jun 04, 2007	36.56	36.89	36.51	36.78	132,954	-0.05(-0.14%)
Jun 01, 2007	36.29	37.26	36.29	36.83	178,933	+0.15(+0.41%)
May 31, 2007	37.31	37.31	36.47	36.68	236,010	-0.49(-1.33%)
May 30, 2007	36.07	37.44	35.94	37.17	262,624	+0.82(+2.26%)
May 29, 2007	35.67	36.38	35.42	36.35	248,467	+0.75(+2.11%)
May 25, 2007	35.62	35.97	35.38	35.60	136,804	+0.19(+0.55%)
May 24, 2007	36.82	36.82	35.38	35.41	165,116	-1.06(-2.91%)
May 23, 2007	36.49	36.90	36.38	36.47	152,999	-0.04(-0.10%)
May 22, 2007	36.20	36.60	36.11	36.50	215,512	+0.30(+0.83%)
May 21, 2007	36.03	36.61	35.92	36.20	299,543	+0.01(+0.02%)
May 18, 2007	35.75	36.37	35.46	36.19	201,809	+0.44(+1.23%)
May 17, 2007	36.02	36.19	35.69	35.75	181,877	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.04	405,997	+1.47(+4.27%)
May 15, 2007	35.18	35.45	34.56	34.56	170,099	-0.59(-1.68%)
May 14, 2007	35.23	35.67	34.91	35.15	274,288	+0.05(+0.15%)
May 11, 2007	34.30	35.17	34.30	35.10	204,980	+1.06(+3.11%)
May 10, 2007	34.66	34.78	34.04	34.04	350,278	-0.89(-2.55%)
May 09, 2007	34.66	35.16	34.41	34.93	204,867	+0.16(+0.46%)
May 08, 2007	34.39	34.99	33.91	34.77	262,624	+0.16(+0.46%)
May 07, 2007	34.09	34.66	34.08	34.61	144,618	+0.54(+1.58%)
May 04, 2007	34.86	34.89	33.85	34.08	184,029	-0.79(-2.25%)
May 03, 2007	35.32	35.45	34.70	34.86	570,434	+1.17(+3.49%)
May 02, 2007	32.64	33.85	32.56	33.69	308,716	+1.10(+3.39%)
May 01, 2007	33.11	33.11	32.12	32.58	215,852	-0.67(-2.02%)
Apr 30, 2007	34.06	34.33	33.25	33.25	193,881	-0.70(-2.05%)
Apr 27, 2007	33.91	34.22	33.42	33.95	202,715	-0.11(-0.34%)
Apr 26, 2007	33.93	34.25	33.63	34.07	147,789	+0.05(+0.16%)
Apr 25, 2007	33.34	34.23	33.30	34.01	145,977	+0.89(+2.69%)
Apr 24, 2007	33.82	34.26	33.04	33.12	311,887	-0.64(-1.91%)
Apr 23, 2007	33.37	33.97	33.37	33.77	96,940	+0.43(+1.30%)
Apr 20, 2007	32.93	34.09	32.93	33.33	247,335	+0.41(+1.23%)
Apr 19, 2007	32.76	33.17	32.36	32.93	178,706	+0.07(+0.21%)
Apr 18, 2007	33.12	33.14	32.54	32.86	201,129	-0.32(-0.96%)
Apr 17, 2007	33.51	33.55	32.88	33.17	320,607	-0.34(-1.00%)
Apr 16, 2007	32.85	33.68	32.23	33.51	227,630	+0.72(+2.21%)
Apr 13, 2007	32.56	32.79	32.41	32.79	87,881	+0.21(+0.65%)
Apr 12, 2007	32.32	32.59	32.08	32.57	145,298	+0.17(+0.52%)
Apr 11, 2007	32.51	32.59	32.21	32.41	110,530	-0.04(-0.14%)
Apr 10, 2007	32.15	32.67	32.05	32.45	214,040	+0.30(+0.93%)
Apr 09, 2007	32.19	32.49	32.06	32.15	162,285	-0.01(-0.03%)
Apr 05, 2007	32.10	32.38	32.05	32.16	100,678	+0.08(+0.25%)
Apr 04, 2007	31.98	32.25	31.88	32.08	102,829	+0.13(+0.41%)
Apr 03, 2007	32.10	32.23	31.92	31.95	177,121	-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.