Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.56	32.83	32.12	32.24	608,393	-0.23(-0.72%)
Jun 28, 2007	32.36	32.72	32.24	32.47	764,153	+0.11(+0.35%)
Jun 27, 2007	32.14	32.42	31.87	32.36	645,008	+0.15(+0.48%)
Jun 26, 2007	32.21	32.38	31.71	32.20	508,195	+0.14(+0.43%)
Jun 25, 2007	32.79	32.85	31.93	32.06	881,322	-0.84(-2.56%)
Jun 22, 2007	33.25	33.62	32.85	32.91	833,199	-0.34(-1.03%)
Jun 21, 2007	33.11	33.39	32.68	33.25	377,194	-0.09(-0.28%)
Jun 20, 2007	33.90	34.09	33.22	33.35	391,840	-0.32(-0.95%)
Jun 19, 2007	33.95	34.17	33.52	33.66	539,347	-0.25(-0.74%)
Jun 18, 2007	33.65	34.22	33.58	33.91	606,649	+0.46(+1.39%)
Jun 15, 2007	33.22	34.03	33.22	33.45	596,885	+0.22(+0.67%)
Jun 14, 2007	33.02	33.64	32.84	33.22	875,975	+0.55(+1.69%)
Jun 13, 2007	32.30	32.74	31.81	32.67	1,257,470	+0.48(+1.50%)
Jun 12, 2007	32.50	32.50	31.93	32.19	518,773	-0.35(-1.08%)
Jun 11, 2007	32.17	32.82	31.99	32.55	429,850	+0.35(+1.10%)
Jun 08, 2007	31.83	32.23	31.77	32.19	507,846	+0.09(+0.30%)
Jun 07, 2007	32.60	32.75	31.57	32.10	709,521	-0.39(-1.19%)
Jun 06, 2007	32.88	33.05	32.48	32.48	654,191	-0.46(-1.38%)
Jun 05, 2007	32.86	33.19	32.62	32.94	648,495	-0.03(-0.08%)
Jun 04, 2007	32.56	33.04	32.34	32.97	593,166	+0.46(+1.40%)
Jun 01, 2007	32.65	33.12	32.33	32.51	958,853	-0.09(-0.29%)
May 31, 2007	32.60	33.25	32.53	32.61	651,169	+0.09(+0.29%)
May 30, 2007	32.36	32.57	31.96	32.51	501,918	+0.15(+0.45%)
May 29, 2007	31.58	32.37	31.58	32.36	583,692	+0.78(+2.48%)
May 25, 2007	32.11	32.36	31.51	31.58	561,665	-0.29(-0.92%)
May 24, 2007	31.96	32.31	31.44	31.87	526,096	+0.13(+0.41%)
May 23, 2007	32.36	32.42	31.75	31.75	564,455	-0.53(-1.65%)
May 22, 2007	32.43	32.65	32.09	32.28	534,814	+0.09(+0.27%)
May 21, 2007	32.40	32.64	31.98	32.19	819,483	-0.22(-0.69%)
May 18, 2007	32.09	32.80	31.98	32.42	975,010	+0.33(+1.02%)
May 17, 2007	31.59	32.21	31.44	32.09	1,631,061	+0.50(+1.58%)
May 16, 2007	31.35	31.81	31.24	31.59	498,780	+0.24(+0.77%)
May 15, 2007	31.70	31.92	31.19	31.35	746,950	-0.35(-1.11%)
May 14, 2007	32.05	32.21	31.34	31.70	1,972,881	-0.08(-0.24%)
May 11, 2007	32.24	32.24	31.54	31.78	623,458	-0.46(-1.41%)
May 10, 2007	32.23	32.85	31.06	32.24	1,070,047	+0.02(+0.05%)
May 09, 2007	32.13	32.30	31.79	32.22	449,960	-0.03(-0.11%)
May 08, 2007	32.18	32.30	31.34	32.25	796,293	+0.03(+0.08%)
May 07, 2007	32.43	32.83	32.00	32.23	565,222	-0.21(-0.64%)
May 04, 2007	32.70	32.77	31.93	32.43	889,255	-0.34(-1.05%)
May 03, 2007	33.21	33.29	32.73	32.78	1,461,424	-0.33(-0.99%)
May 02, 2007	33.96	34.17	32.95	33.10	1,726,914	-1.85(-5.29%)
May 01, 2007	34.84	34.95	34.02	34.95	649,658	+0.11(+0.32%)
Apr 30, 2007	35.44	35.45	34.72	34.84	523,074	-0.39(-1.10%)
Apr 27, 2007	35.42	35.56	35.04	35.23	314,541	-0.10(-0.29%)
Apr 26, 2007	35.13	35.47	34.67	35.33	433,919	+0.53(+1.53%)
Apr 25, 2007	34.76	34.95	34.43	34.80	443,566	+0.44(+1.28%)
Apr 24, 2007	35.06	35.19	34.11	34.36	682,786	-0.25(-0.72%)
Apr 23, 2007	34.39	34.76	34.14	34.61	619,901	+0.38(+1.11%)
Apr 20, 2007	35.23	35.23	34.23	34.23	581,077	-0.53(-1.53%)
Apr 19, 2007	34.95	35.16	34.58	34.76	433,105	-0.18(-0.52%)
Apr 18, 2007	35.08	35.12	34.38	34.95	665,815	-0.14(-0.39%)
Apr 17, 2007	35.01	35.20	34.78	35.08	393,235	+0.16(+0.47%)
Apr 16, 2007	34.54	35.18	34.39	34.92	637,336	+1.05(+3.10%)
Apr 13, 2007	33.77	34.10	33.55	33.87	657,794	+0.48(+1.44%)
Apr 12, 2007	33.52	33.52	32.69	33.39	436,825	-0.13(-0.38%)
Apr 11, 2007	33.77	33.85	33.21	33.52	474,602	-0.15(-0.43%)
Apr 10, 2007	33.53	33.81	33.43	33.66	278,507	+0.05(+0.15%)
Apr 09, 2007	33.59	33.67	33.27	33.61	497,966	+0.41(+1.24%)
Apr 05, 2007	33.33	33.38	33.06	33.20	384,750	-0.02(-0.05%)
Apr 04, 2007	32.99	33.34	32.98	33.22	543,416	+0.09(+0.29%)
Apr 03, 2007	32.82	33.25	32.48	33.12	588,981	+0.52(+1.61%)

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.