Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	33.87	34.32	33.87	34.04	326,144	+0.33(+0.96%)
Jun 28, 2007	34.32	34.32	33.40	33.71	635,018	+0.32(+0.95%)
Jun 27, 2007	31.89	33.51	31.69	33.39	337,657	+1.28(+3.99%)
Jun 26, 2007	31.97	32.42	31.45	32.11	439,176	+0.14(+0.45%)
Jun 25, 2007	31.58	31.98	31.51	31.97	324,040	+0.49(+1.55%)
Jun 22, 2007	32.27	32.27	31.26	31.48	478,920	-0.75(-2.33%)
Jun 21, 2007	33.03	33.03	32.10	32.23	316,069	-0.79(-2.41%)
Jun 20, 2007	33.66	33.85	32.97	33.02	374,080	-0.07(-0.22%)
Jun 19, 2007	33.47	33.63	33.10	33.10	228,721	-0.55(-1.64%)
Jun 18, 2007	33.39	33.65	33.38	33.65	193,627	+0.31(+0.92%)
Jun 15, 2007	33.17	33.46	33.17	33.34	291,825	+0.59(+1.79%)
Jun 14, 2007	33.10	33.22	32.55	32.75	249,202	-0.34(-1.04%)
Jun 13, 2007	32.16	33.70	32.16	33.10	722,920	+1.94(+6.23%)
Jun 12, 2007	31.38	31.78	31.09	31.15	258,391	-0.45(-1.43%)
Jun 11, 2007	30.30	31.67	30.28	31.61	724,802	+1.15(+3.77%)
Jun 08, 2007	30.59	30.92	30.32	30.46	385,815	-0.30(-0.97%)
Jun 07, 2007	31.91	32.13	30.67	30.76	313,612	-1.07(-3.35%)
Jun 06, 2007	32.07	32.07	31.17	31.82	327,915	+0.04(+0.11%)
Jun 05, 2007	31.89	32.02	31.61	31.79	232,153	-0.10(-0.31%)
Jun 04, 2007	32.34	32.36	31.66	31.89	221,747	-0.39(-1.20%)
Jun 01, 2007	33.14	33.21	32.21	32.27	550,769	-0.61(-1.84%)
May 31, 2007	33.12	33.12	32.54	32.88	345,296	+0.47(+1.45%)
May 30, 2007	32.27	32.51	32.12	32.41	118,789	-0.20(-0.61%)
May 29, 2007	33.15	33.15	32.26	32.61	210,676	-0.15(-0.47%)
May 25, 2007	32.75	33.20	32.29	32.76	222,743	+0.23(+0.72%)
May 24, 2007	33.24	33.31	32.45	32.53	518,886	-0.57(-1.72%)
May 23, 2007	32.81	33.51	32.66	33.10	287,839	+0.51(+1.58%)
May 22, 2007	33.65	33.96	32.30	32.58	411,942	+0.01(+0.03%)
May 21, 2007	31.18	32.92	31.18	32.57	302,489	+1.40(+4.49%)
May 18, 2007	31.13	31.18	30.58	31.17	277,433	-0.01(-0.03%)
May 17, 2007	31.52	31.68	31.16	31.18	205,030	-0.48(-1.51%)
May 16, 2007	32.10	32.61	31.45	31.66	316,180	-0.55(-1.71%)
May 15, 2007	32.69	32.79	32.08	32.21	375,630	-0.21(-0.64%)
May 14, 2007	33.34	33.45	32.08	32.42	276,325	-0.76(-2.29%)
May 11, 2007	32.70	33.35	32.51	33.18	166,725	+0.68(+2.08%)
May 10, 2007	33.65	33.70	32.43	32.50	337,215	-1.24(-3.67%)
May 09, 2007	34.32	34.43	33.57	33.74	210,233	-0.42(-1.24%)
May 08, 2007	34.86	34.86	33.74	34.16	265,587	-0.64(-1.84%)
May 07, 2007	34.57	34.80	34.23	34.80	195,952	+0.27(+0.78%)
May 04, 2007	34.32	34.53	33.99	34.53	219,422	+0.22(+0.63%)
May 03, 2007	34.79	34.79	33.95	34.32	217,872	-0.02(-0.05%)
May 02, 2007	34.13	34.50	33.98	34.33	491,142	+0.33(+0.98%)
May 01, 2007	32.97	34.00	32.97	34.00	747,709	+1.04(+3.15%)
Apr 30, 2007	35.50	35.57	32.95	32.96	1,323,508	-4.29(-11.52%)
Apr 27, 2007	37.21	37.43	36.68	37.25	245,106	+0.05(+0.12%)
Apr 26, 2007	37.19	37.28	37.08	37.21	86,573	+0.03(+0.07%)
Apr 25, 2007	37.01	37.32	36.91	37.18	89,783	+0.44(+1.21%)
Apr 24, 2007	37.02	37.30	36.67	36.74	63,767	-0.36(-0.97%)
Apr 23, 2007	37.28	37.34	36.86	37.10	46,275	-0.07(-0.19%)
Apr 20, 2007	37.25	37.30	36.71	37.17	162,075	+0.38(+1.03%)
Apr 19, 2007	37.17	37.35	36.72	36.79	207,465	-0.98(-2.58%)
Apr 18, 2007	37.89	37.94	37.33	37.77	310,202	+0.04(+0.10%)
Apr 17, 2007	38.18	38.18	37.47	37.73	157,758	+0.05(+0.12%)
Apr 16, 2007	37.70	37.82	37.48	37.68	68,527	+0.60(+1.61%)
Apr 13, 2007	36.86	37.22	36.38	37.09	133,402	+0.23(+0.61%)
Apr 12, 2007	36.59	36.86	36.26	36.86	103,732	+0.19(+0.52%)
Apr 11, 2007	37.03	37.04	36.54	36.67	184,438	-0.35(-0.95%)
Apr 10, 2007	37.58	37.58	36.58	37.03	136,613	-0.45(-1.21%)
Apr 09, 2007	36.56	37.48	36.56	37.48	262,376	+0.68(+1.84%)
Apr 05, 2007	37.30	37.30	36.44	36.80	146,687	-0.39(-1.04%)
Apr 04, 2007	37.40	37.49	36.99	37.19	205,915	-0.21(-0.56%)
Apr 03, 2007	38.21	38.66	37.11	37.40	129,195	-0.53(-1.41%)

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.