Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.83	33.67	32.78	33.30	5,117,346	+0.50(+1.51%)
Jun 28, 2007	32.68	33.34	32.51	32.80	4,788,626	+0.12(+0.38%)
Jun 27, 2007	32.14	32.72	31.65	32.68	9,153,479	-0.02(-0.06%)
Jun 26, 2007	33.22	33.22	32.66	32.70	5,117,346	-0.29(-0.87%)
Jun 25, 2007	33.25	33.41	32.76	32.98	3,293,418	-0.24(-0.73%)
Jun 22, 2007	33.35	33.54	33.09	33.22	3,108,176	-0.14(-0.43%)
Jun 21, 2007	33.12	33.52	32.83	33.37	3,362,432	+0.25(+0.75%)
Jun 20, 2007	33.59	33.84	33.05	33.12	3,993,925	-0.45(-1.34%)
Jun 19, 2007	33.90	33.96	33.24	33.57	5,102,453	-0.38(-1.11%)
Jun 18, 2007	34.66	34.82	33.73	33.95	3,826,110	-0.55(-1.59%)
Jun 15, 2007	34.87	35.17	34.44	34.49	4,101,553	+0.00(+0.00%)
Jun 14, 2007	34.09	34.60	34.06	34.49	3,644,324	+0.45(+1.32%)
Jun 13, 2007	33.71	34.06	33.54	34.04	3,190,626	+0.56(+1.67%)
Jun 12, 2007	34.20	34.21	33.35	33.48	3,980,414	-0.72(-2.11%)
Jun 11, 2007	34.37	34.37	33.82	34.21	2,692,709	-0.26(-0.76%)
Jun 08, 2007	34.06	34.48	33.80	34.47	3,465,139	+0.94(+2.82%)
Jun 07, 2007	35.48	35.03	33.48	33.52	4,693,050	-1.02(-2.94%)
Jun 06, 2007	34.51	34.62	34.12	34.54	5,023,371	+0.03(+0.08%)
Jun 05, 2007	34.73	34.81	34.34	34.51	4,756,844	-0.36(-1.03%)
Jun 04, 2007	34.81	34.88	34.34	34.87	3,203,303	+0.07(+0.21%)
Jun 01, 2007	33.90	34.94	33.99	34.80	6,738,683	+0.98(+2.89%)
May 31, 2007	33.60	33.89	33.48	33.82	4,415,688	+0.43(+1.29%)
May 30, 2007	33.27	33.46	32.83	33.39	13,061,746	+0.12(+0.37%)
May 29, 2007	33.71	33.88	33.14	33.27	3,778,975	-0.46(-1.37%)
May 25, 2007	33.61	34.01	33.59	33.73	2,181,435	+0.14(+0.43%)
May 24, 2007	33.95	34.39	33.40	33.59	4,203,962	-0.11(-0.33%)
May 23, 2007	33.99	34.42	33.64	33.70	3,641,560	-0.20(-0.60%)
May 22, 2007	34.34	34.38	33.84	33.90	5,239,100	-0.42(-1.23%)
May 21, 2007	34.55	34.81	34.06	34.32	4,872,457	-0.42(-1.22%)
May 18, 2007	35.43	35.82	34.36	34.75	7,445,716	+0.12(+0.34%)
May 17, 2007	34.30	35.08	34.29	34.63	5,685,424	+0.44(+1.30%)
May 16, 2007	34.63	35.28	34.06	34.19	5,556,007	-0.64(-1.83%)
May 15, 2007	35.23	35.61	34.79	34.83	3,483,726	-0.47(-1.33%)
May 14, 2007	35.16	35.66	35.20	35.29	3,241,859	+0.14(+0.39%)
May 11, 2007	35.46	35.48	34.62	35.16	4,683,608	-0.14(-0.39%)
May 10, 2007	35.79	36.32	35.27	35.29	5,073,281	-1.02(-2.82%)
May 09, 2007	35.79	36.47	35.66	36.32	3,303,935	+0.50(+1.38%)
May 08, 2007	36.17	36.14	35.67	35.82	2,216,902	-0.27(-0.76%)
May 07, 2007	36.25	36.38	35.97	36.10	4,095,143	-0.12(-0.32%)
May 04, 2007	36.16	36.47	36.08	36.21	2,861,599	+0.06(+0.16%)
May 03, 2007	36.61	36.71	35.85	36.15	4,205,958	-0.31(-0.86%)
May 02, 2007	36.32	36.78	35.99	36.47	3,265,154	+0.53(+1.47%)
May 01, 2007	35.50	35.99	35.03	35.94	3,537,865	+0.17(+0.47%)
Apr 30, 2007	36.58	36.66	35.74	35.77	3,598,441	-0.84(-2.29%)
Apr 27, 2007	36.57	36.74	36.27	36.61	1,654,194	+0.04(+0.11%)
Apr 26, 2007	36.49	36.86	36.34	36.57	1,909,677	+0.18(+0.48%)
Apr 25, 2007	36.89	36.89	36.32	36.40	2,381,275	-0.20(-0.53%)
Apr 24, 2007	36.92	36.92	35.91	36.59	2,567,424	-0.33(-0.88%)
Apr 23, 2007	36.86	37.10	36.73	36.92	1,671,236	-0.03(-0.07%)
Apr 20, 2007	36.80	36.94	36.61	36.94	2,646,452	+0.59(+1.63%)
Apr 19, 2007	36.47	36.47	35.92	36.35	2,124,859	+0.14(+0.38%)
Apr 18, 2007	36.36	36.53	35.95	36.21	2,512,267	-0.15(-0.41%)
Apr 17, 2007	36.15	36.55	36.02	36.36	2,104,821	+0.23(+0.63%)
Apr 16, 2007	35.93	36.24	35.70	36.13	2,256,438	+0.36(+1.02%)
Apr 13, 2007	36.15	36.31	35.49	35.77	2,433,695	-0.45(-1.24%)
Apr 12, 2007	35.72	36.49	34.97	36.22	4,335,849	+0.49(+1.39%)
Apr 11, 2007	35.82	36.00	35.35	35.72	2,844,713	-0.04(-0.11%)
Apr 10, 2007	35.80	36.21	35.44	35.76	2,656,725	+0.21(+0.59%)
Apr 09, 2007	35.59	35.66	34.90	35.56	1,950,211	+0.30(+0.85%)
Apr 05, 2007	35.22	35.43	35.01	35.26	1,660,182	+0.03(+0.09%)
Apr 04, 2007	35.40	35.44	35.01	35.22	1,840,125	-0.06(-0.17%)
Apr 03, 2007	35.20	35.56	35.16	35.28	2,673,978	+0.28(+0.80%)

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.