Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.57	35.01	34.18	34.32	1,693,176	+0.04(+0.12%)
Jun 28, 2007	34.91	34.95	33.26	34.28	3,247,400	-0.63(-1.80%)
Jun 27, 2007	34.76	34.91	34.27	34.91	2,431,200	-0.01(-0.03%)
Jun 26, 2007	34.85	35.34	34.85	34.92	2,063,800	+0.09(+0.26%)
Jun 25, 2007	34.38	35.08	34.22	34.83	2,065,600	+0.72(+2.11%)
Jun 22, 2007	34.48	34.57	33.99	34.11	1,928,503	-0.60(-1.73%)
Jun 21, 2007	34.65	34.73	33.99	34.71	1,170,692	+0.06(+0.17%)
Jun 20, 2007	35.28	35.42	34.65	34.65	1,324,700	-0.46(-1.31%)
Jun 19, 2007	34.84	35.15	34.33	35.11	1,292,300	+0.03(+0.09%)
Jun 18, 2007	35.06	35.17	34.90	35.08	863,800	+0.02(+0.06%)
Jun 15, 2007	34.99	35.20	34.87	35.06	1,531,900	+0.42(+1.21%)
Jun 14, 2007	34.37	34.72	34.17	34.64	1,191,300	+0.18(+0.52%)
Jun 13, 2007	33.90	34.47	33.63	34.46	1,567,200	+0.75(+2.22%)
Jun 12, 2007	33.92	34.11	33.42	33.71	1,210,100	-0.39(-1.14%)
Jun 11, 2007	34.11	34.11	33.62	34.10	1,540,552	-0.24(-0.70%)
Jun 08, 2007	32.61	34.45	32.25	34.34	2,969,800	+1.79(+5.50%)
Jun 07, 2007	32.84	33.37	32.55	32.55	2,006,400	-0.46(-1.39%)
Jun 06, 2007	33.00	33.10	32.69	33.01	1,615,010	-0.08(-0.24%)
Jun 05, 2007	33.47	33.50	32.87	33.09	1,684,000	-0.56(-1.66%)
Jun 04, 2007	33.71	34.03	33.60	33.65	1,249,400	-0.21(-0.62%)
Jun 01, 2007	33.65	34.10	33.39	33.86	1,897,700	+0.21(+0.62%)
May 31, 2007	33.89	34.16	33.63	33.65	1,490,900	-0.15(-0.44%)
May 30, 2007	33.67	33.82	33.14	33.80	1,198,800	+0.13(+0.39%)
May 29, 2007	33.40	33.76	33.35	33.67	1,132,900	+0.29(+0.87%)
May 25, 2007	33.29	33.59	33.15	33.38	824,600	+0.10(+0.30%)
May 24, 2007	33.40	33.96	33.17	33.28	1,268,100	-0.12(-0.36%)
May 23, 2007	33.55	33.88	33.28	33.40	1,555,600	-0.21(-0.62%)
May 22, 2007	33.86	33.97	33.58	33.61	1,547,211	-0.25(-0.74%)
May 21, 2007	33.36	34.03	33.25	33.86	1,674,700	+0.35(+1.04%)
May 18, 2007	33.21	33.57	33.04	33.51	1,639,350	+0.68(+2.07%)
May 17, 2007	32.84	33.18	32.68	32.83	1,686,700	+0.01(+0.03%)
May 16, 2007	32.86	33.01	32.49	32.82	1,132,900	-0.03(-0.09%)
May 15, 2007	33.05	33.19	32.61	32.85	2,342,900	-0.28(-0.85%)
May 14, 2007	33.16	33.37	32.84	33.13	2,427,700	-0.03(-0.09%)
May 11, 2007	32.70	33.26	32.42	33.16	3,519,300	+0.44(+1.34%)
May 10, 2007	32.64	32.77	32.00	32.72	3,556,300	+0.01(+0.03%)
May 09, 2007	32.14	32.73	31.91	32.71	1,563,500	+0.57(+1.77%)
May 08, 2007	32.22	32.22	31.93	32.14	1,938,000	-0.11(-0.34%)
May 07, 2007	32.63	32.70	32.09	32.25	3,130,400	-0.38(-1.16%)
May 04, 2007	32.95	32.95	32.44	32.63	2,887,100	-0.31(-0.94%)
May 03, 2007	32.93	33.15	32.59	32.94	1,509,100	+0.01(+0.03%)
May 02, 2007	33.01	33.29	32.86	32.93	1,407,757	-0.12(-0.36%)
May 01, 2007	32.20	33.10	32.20	33.05	3,135,999	+1.21(+3.80%)
Apr 30, 2007	31.74	32.11	31.69	31.84	2,330,817	-0.02(-0.06%)
Apr 27, 2007	31.84	31.97	31.38	31.86	1,252,050	+0.03(+0.09%)
Apr 26, 2007	32.10	32.15	31.64	31.83	1,707,500	-0.27(-0.84%)
Apr 25, 2007	31.93	32.26	31.90	32.10	1,425,404	+0.40(+1.26%)
Apr 24, 2007	31.96	31.97	31.28	31.70	1,381,759	-0.35(-1.09%)
Apr 23, 2007	31.99	32.22	31.93	32.05	1,054,900	+0.09(+0.28%)
Apr 20, 2007	32.17	32.33	31.69	31.96	1,341,224	+0.21(+0.66%)
Apr 19, 2007	31.93	31.93	31.37	31.75	1,347,100	+0.14(+0.44%)
Apr 18, 2007	31.58	31.85	31.55	31.61	1,486,027	-0.15(-0.47%)
Apr 17, 2007	31.50	31.89	31.49	31.76	2,069,000	+0.31(+0.99%)
Apr 16, 2007	30.74	31.59	30.74	31.45	2,049,000	+0.72(+2.34%)
Apr 13, 2007	31.01	31.14	30.46	30.73	1,554,996	-0.39(-1.25%)
Apr 12, 2007	30.82	31.38	30.64	31.12	2,332,325	+0.50(+1.63%)
Apr 11, 2007	30.68	30.81	30.25	30.62	1,790,800	+0.09(+0.29%)
Apr 10, 2007	31.12	31.93	30.24	30.53	1,777,800	+0.25(+0.83%)
Apr 09, 2007	30.42	30.69	30.23	30.28	1,321,800	-0.18(-0.59%)
Apr 05, 2007	30.07	30.61	30.07	30.46	1,085,100	+0.28(+0.93%)
Apr 04, 2007	30.15	30.37	30.02	30.18	1,270,200	-0.07(-0.23%)
Apr 03, 2007	29.75	30.47	29.74	30.25	2,067,900	+0.62(+2.09%)

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.