Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.52	32.64	32.06	32.45	1,132,512	+0.04(+0.12%)
Jun 28, 2007	32.61	32.61	32.29	32.41	932,626	-0.18(-0.55%)
Jun 27, 2007	32.16	32.61	31.82	32.59	1,105,234	+0.43(+1.34%)
Jun 26, 2007	31.40	32.50	31.35	32.16	1,892,845	+0.89(+2.85%)
Jun 25, 2007	31.66	31.83	31.15	31.27	1,077,739	-0.24(-0.76%)
Jun 22, 2007	31.94	31.94	31.44	31.51	1,589,220	-0.54(-1.68%)
Jun 21, 2007	31.65	32.23	31.58	32.05	946,249	+0.42(+1.33%)
Jun 20, 2007	32.10	32.20	31.62	31.63	1,452,100	-0.41(-1.28%)
Jun 19, 2007	32.35	32.35	31.93	32.04	1,359,000	-0.33(-1.02%)
Jun 18, 2007	32.55	32.59	32.24	32.37	619,300	-0.18(-0.55%)
Jun 15, 2007	32.62	32.96	32.38	32.55	1,272,200	+0.06(+0.18%)
Jun 14, 2007	32.48	32.75	32.35	32.49	1,050,200	+0.19(+0.59%)
Jun 13, 2007	32.11	32.38	32.01	32.30	1,161,000	+0.19(+0.59%)
Jun 12, 2007	32.30	32.43	32.07	32.11	1,549,900	-0.20(-0.62%)
Jun 11, 2007	32.37	32.56	32.09	32.31	736,986	+0.02(+0.06%)
Jun 08, 2007	31.50	32.37	31.50	32.29	1,017,738	+0.42(+1.32%)
Jun 07, 2007	32.25	32.56	31.79	31.87	1,504,821	-0.61(-1.88%)
Jun 06, 2007	33.25	33.29	32.26	32.48	1,683,672	-1.01(-3.02%)
Jun 05, 2007	34.32	34.34	33.42	33.49	1,214,517	-0.88(-2.56%)
Jun 04, 2007	34.19	34.51	34.16	34.37	719,673	-0.01(-0.03%)
Jun 01, 2007	34.35	34.72	34.19	34.38	889,687	+0.16(+0.47%)
May 31, 2007	34.35	34.44	33.55	34.22	1,182,977	-0.14(-0.41%)
May 30, 2007	33.66	34.36	33.46	34.36	1,181,706	+0.66(+1.96%)
May 29, 2007	33.36	33.82	33.35	33.70	750,652	+0.32(+0.96%)
May 25, 2007	33.24	33.60	33.23	33.38	756,106	+0.11(+0.33%)
May 24, 2007	33.91	34.06	33.22	33.27	1,489,934	-0.78(-2.29%)
May 23, 2007	34.30	34.51	33.99	34.05	881,109	-0.25(-0.73%)
May 22, 2007	34.19	34.41	34.04	34.30	863,858	-0.01(-0.03%)
May 21, 2007	34.01	34.43	33.91	34.31	1,233,573	+0.24(+0.70%)
May 18, 2007	33.88	34.18	33.60	34.07	1,648,874	+0.32(+0.95%)
May 17, 2007	32.91	34.09	32.66	33.75	3,219,659	+0.98(+2.99%)
May 16, 2007	32.41	32.84	32.06	32.77	1,529,035	+0.55(+1.71%)
May 15, 2007	32.66	32.66	32.10	32.22	1,565,226	-0.49(-1.50%)
May 14, 2007	33.41	34.14	32.66	32.71	2,791,478	-1.51(-4.41%)
May 11, 2007	33.90	34.29	33.80	34.22	1,354,668	-0.07(-0.20%)
May 10, 2007	35.38	35.38	34.15	34.29	1,580,550	-1.09(-3.08%)
May 09, 2007	34.41	35.48	34.41	35.38	1,424,356	+0.86(+2.49%)
May 08, 2007	34.16	34.52	34.04	34.52	1,098,722	+0.18(+0.52%)
May 07, 2007	34.01	34.60	33.74	34.34	1,079,271	+0.25(+0.73%)
May 04, 2007	33.93	34.09	33.55	34.09	774,006	+0.29(+0.86%)
May 03, 2007	34.15	34.19	33.55	33.80	1,064,059	-0.36(-1.05%)
May 02, 2007	33.29	34.54	33.12	34.16	3,059,367	+0.76(+2.28%)
May 01, 2007	33.21	33.54	32.74	33.40	1,257,185	+0.21(+0.63%)
Apr 30, 2007	33.36	33.64	33.09	33.19	1,202,768	-0.29(-0.87%)
Apr 27, 2007	33.50	33.62	33.02	33.48	1,002,838	-0.05(-0.15%)
Apr 26, 2007	33.06	33.73	32.80	33.53	1,235,103	+0.46(+1.39%)
Apr 25, 2007	33.19	33.24	32.74	33.07	781,312	-0.14(-0.42%)
Apr 24, 2007	33.50	33.51	32.86	33.21	767,994	-0.09(-0.27%)
Apr 23, 2007	33.31	33.39	33.11	33.30	559,081	-0.15(-0.45%)
Apr 20, 2007	33.58	33.89	33.23	33.45	860,367	+0.21(+0.63%)
Apr 19, 2007	33.20	33.40	32.94	33.24	713,417	-0.12(-0.36%)
Apr 18, 2007	33.20	33.48	33.04	33.36	807,361	+0.02(+0.06%)
Apr 17, 2007	33.82	34.06	33.13	33.34	2,273,017	-1.33(-3.84%)
Apr 16, 2007	34.51	34.69	34.16	34.67	1,243,900	+0.15(+0.43%)
Apr 13, 2007	34.54	34.69	34.25	34.52	1,004,342	-0.10(-0.29%)
Apr 12, 2007	33.54	34.67	33.21	34.62	1,917,647	+0.91(+2.70%)
Apr 11, 2007	33.89	33.96	33.57	33.71	1,030,799	-0.25(-0.74%)
Apr 10, 2007	33.32	33.99	33.32	33.96	1,193,694	+0.58(+1.74%)
Apr 09, 2007	33.69	33.75	33.35	33.38	928,166	-0.24(-0.71%)
Apr 05, 2007	33.24	33.65	33.15	33.62	806,830	+0.49(+1.48%)
Apr 04, 2007	33.27	33.27	32.95	33.13	780,679	-0.12(-0.36%)
Apr 03, 2007	32.97	33.34	32.83	33.25	937,578	+0.37(+1.13%)

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.