Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.15	35.87	34.86	35.51	162,977	+0.71(+2.03%)
Jun 28, 2007	35.08	35.57	34.79	34.80	78,922	-0.34(-0.97%)
Jun 27, 2007	34.09	35.18	34.05	35.14	115,810	+0.80(+2.34%)
Jun 26, 2007	33.94	34.59	33.91	34.34	114,882	+0.50(+1.48%)
Jun 25, 2007	34.33	34.77	33.55	33.84	152,363	-0.60(-1.73%)
Jun 22, 2007	34.32	34.72	33.81	34.44	407,080	+0.10(+0.30%)
Jun 21, 2007	34.53	34.64	34.16	34.33	79,486	-0.18(-0.53%)
Jun 20, 2007	34.77	34.93	34.43	34.52	84,030	-0.21(-0.62%)
Jun 19, 2007	33.88	34.98	33.71	34.73	135,103	+0.60(+1.77%)
Jun 18, 2007	33.94	34.57	33.64	34.13	108,686	+0.14(+0.40%)
Jun 15, 2007	34.31	34.31	33.67	33.99	222,026	+0.23(+0.68%)
Jun 14, 2007	33.94	34.14	33.52	33.76	59,374	-0.13(-0.38%)
Jun 13, 2007	33.18	34.33	33.06	33.89	73,715	+0.71(+2.13%)
Jun 12, 2007	33.59	33.81	32.88	33.18	96,861	-0.67(-1.97%)
Jun 11, 2007	34.23	34.49	33.77	33.85	130,870	-0.55(-1.59%)
Jun 08, 2007	33.80	34.51	33.48	34.40	143,884	+0.45(+1.33%)
Jun 07, 2007	34.23	34.23	33.34	33.94	104,791	-0.52(-1.50%)
Jun 06, 2007	34.10	34.52	33.99	34.46	99,021	+0.10(+0.28%)
Jun 05, 2007	34.95	35.20	34.17	34.37	192,417	-0.82(-2.33%)
Jun 04, 2007	34.93	35.45	34.26	35.18	175,023	-0.16(-0.45%)
Jun 01, 2007	34.79	35.45	34.79	35.34	228,787	+0.44(+1.25%)
May 31, 2007	35.14	35.15	34.59	34.91	137,680	-0.14(-0.41%)
May 30, 2007	34.71	35.30	34.38	35.05	167,635	-0.14(-0.38%)
May 29, 2007	34.44	35.21	34.37	35.18	92,407	+0.75(+2.17%)
May 25, 2007	34.28	34.88	34.14	34.44	75,661	+0.23(+0.67%)
May 24, 2007	34.56	34.96	33.62	34.21	235,101	-0.46(-1.33%)
May 23, 2007	34.93	35.11	34.67	34.67	87,717	-0.33(-0.93%)
May 22, 2007	34.65	34.99	34.56	34.99	78,523	+0.18(+0.53%)
May 21, 2007	34.58	34.99	34.37	34.81	80,695	+0.06(+0.16%)
May 18, 2007	34.21	34.79	34.09	34.76	73,790	+0.56(+1.65%)
May 17, 2007	34.37	34.51	34.04	34.19	99,291	-0.37(-1.08%)
May 16, 2007	34.51	34.56	33.79	34.56	138,382	+0.23(+0.67%)
May 15, 2007	33.73	34.83	33.73	34.33	219,144	+0.52(+1.55%)
May 14, 2007	34.04	34.37	33.72	33.81	116,754	-0.18(-0.54%)
May 11, 2007	34.03	34.25	33.61	33.99	87,010	+0.42(+1.25%)
May 10, 2007	34.59	34.59	33.57	33.57	145,040	-1.00(-2.90%)
May 09, 2007	34.32	34.86	33.95	34.57	92,731	-0.04(-0.11%)
May 08, 2007	33.88	34.64	33.51	34.61	144,028	+0.41(+1.19%)
May 07, 2007	34.49	34.90	34.11	34.21	193,389	-0.37(-1.06%)
May 04, 2007	34.07	34.77	33.86	34.57	120,939	+0.37(+1.07%)
May 03, 2007	33.78	34.58	33.67	34.21	97,896	+0.49(+1.46%)
May 02, 2007	33.42	34.42	33.01	33.71	211,192	+0.38(+1.14%)
May 01, 2007	33.75	33.96	32.76	33.33	211,777	-0.46(-1.36%)
Apr 30, 2007	33.39	34.37	32.79	33.79	297,402	+0.40(+1.19%)
Apr 27, 2007	30.88	33.52	30.81	33.40	237,231	+2.54(+8.25%)
Apr 26, 2007	30.61	30.92	29.64	30.85	223,162	-0.45(-1.45%)
Apr 25, 2007	31.13	31.63	30.88	31.31	61,635	+0.33(+1.05%)
Apr 24, 2007	31.11	31.28	30.73	30.98	48,601	-0.18(-0.59%)
Apr 23, 2007	31.73	31.73	31.07	31.16	50,692	-0.75(-2.34%)
Apr 20, 2007	31.12	32.15	30.92	31.91	165,076	+1.07(+3.48%)
Apr 19, 2007	31.11	31.50	30.41	30.84	86,842	-0.09(-0.28%)
Apr 18, 2007	31.35	31.50	30.56	30.92	59,080	-0.19(-0.61%)
Apr 17, 2007	30.94	31.38	30.76	31.11	81,786	+0.13(+0.41%)
Apr 16, 2007	30.22	31.08	30.22	30.99	72,614	+0.89(+2.96%)
Apr 13, 2007	29.97	30.18	29.79	30.10	220,935	+0.08(+0.26%)
Apr 12, 2007	30.34	30.34	29.60	30.02	74,573	-0.46(-1.51%)
Apr 11, 2007	30.59	30.70	29.95	30.48	144,637	-0.17(-0.54%)
Apr 10, 2007	30.13	30.80	30.13	30.65	76,659	+0.45(+1.50%)
Apr 09, 2007	30.84	31.06	29.99	30.19	70,306	-0.72(-2.31%)
Apr 05, 2007	30.72	31.06	30.72	30.91	51,914	+0.10(+0.31%)
Apr 04, 2007	30.68	30.99	30.34	30.81	57,955	+0.07(+0.23%)
Apr 03, 2007	30.84	31.07	30.50	30.74	101,527	-0.04(-0.13%)

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.