Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.09	34.16	33.72	33.73	314,698	-0.34(-1.01%)
Jun 28, 2007	33.88	34.25	33.88	34.07	4,374	-0.16(-0.48%)
Jun 27, 2007	33.98	34.24	33.98	34.24	2,333	+0.19(+0.56%)
Jun 26, 2007	34.15	34.27	34.01	34.05	33,248	+0.07(+0.20%)
Jun 25, 2007	34.32	34.32	33.98	33.98	1,166	-0.12(-0.36%)
Jun 22, 2007	34.35	34.35	34.10	34.10	7,291	-0.45(-1.31%)
Jun 21, 2007	34.45	34.62	34.42	34.55	8,895	-0.08(-0.24%)
Jun 20, 2007	35.10	35.10	34.64	34.64	3,062	-0.47(-1.35%)
Jun 19, 2007	35.00	35.11	34.97	35.11	4,812	+0.08(+0.22%)
Jun 18, 2007	35.02	35.10	34.95	35.03	59,206	+0.03(+0.10%)
Jun 15, 2007	34.99	35.14	34.92	35.00	147,432	+0.22(+0.63%)
Jun 14, 2007	34.79	34.81	34.75	34.78	41,561	+0.08(+0.24%)
Jun 13, 2007	34.54	34.70	34.52	34.70	2,479	+0.39(+1.14%)
Jun 12, 2007	34.63	34.69	34.31	34.31	20,561	-0.48(-1.38%)
Jun 11, 2007	34.63	34.81	34.55	34.79	10,937	+0.19(+0.54%)
Jun 08, 2007	34.35	34.60	34.30	34.60	4,812	+0.32(+0.92%)
Jun 07, 2007	34.58	34.60	34.29	34.29	22,749	-0.46(-1.32%)
Jun 06, 2007	34.73	34.75	34.70	34.75	4,958	-0.29(-0.84%)
Jun 05, 2007	35.17	35.17	34.98	35.04	2,333	-0.28(-0.78%)
Jun 04, 2007	35.32	35.33	35.29	35.32	19,103	-0.04(-0.12%)
Jun 01, 2007	35.21	35.38	35.21	35.36	1,166	+0.19(+0.55%)
May 31, 2007	35.12	35.16	35.12	35.16	1,604	+0.00(+0.00%)
May 30, 2007	34.92	35.19	34.92	35.16	1,312	+0.14(+0.41%)
May 29, 2007	35.05	35.08	34.92	35.02	1,604	+0.03(+0.08%)
May 25, 2007	34.90	34.99	34.90	34.99	3,062	+0.04(+0.12%)
May 24, 2007	35.02	35.32	34.95	34.95	5,249	-0.25(-0.70%)
May 23, 2007	35.33	35.36	35.20	35.20	1,604	-0.13(-0.37%)
May 22, 2007	35.04	35.33	35.04	35.33	9,478	+0.15(+0.43%)
May 21, 2007	35.19	35.19	35.18	35.18	1,749	-0.01(-0.04%)
May 18, 2007	35.28	35.28	35.12	35.19	2,479	+0.07(+0.20%)
May 17, 2007	35.14	35.15	34.97	35.12	2,479	+0.03(+0.10%)
May 16, 2007	34.99	35.09	34.96	35.09	729	+0.22(+0.63%)
May 15, 2007	35.04	35.20	34.87	34.87	2,624	-0.05(-0.16%)
May 14, 2007	35.21	35.21	34.92	34.92	4,812	-0.22(-0.62%)
May 11, 2007	35.06	35.14	35.05	35.14	3,937	+0.23(+0.67%)
May 10, 2007	35.21	35.21	34.91	34.91	30,186	-0.44(-1.24%)
May 09, 2007	35.17	35.42	35.17	35.35	6,270	+0.16(+0.47%)
May 08, 2007	35.08	35.20	35.08	35.19	4,374	-0.06(-0.18%)
May 07, 2007	35.25	35.25	35.23	35.25	1,895	+0.14(+0.39%)
May 04, 2007	35.14	35.19	35.11	35.11	3,645	+0.04(+0.12%)
May 03, 2007	34.92	35.07	34.90	35.07	8,603	+0.26(+0.75%)
May 02, 2007	34.86	34.88	34.80	34.81	10,791	+0.10(+0.28%)
May 01, 2007	34.68	34.71	34.42	34.71	10,645	+0.14(+0.40%)
Apr 30, 2007	34.79	34.89	34.57	34.57	54,539	-0.40(-1.14%)
Apr 27, 2007	34.77	34.97	34.77	34.97	1,166	-0.05(-0.16%)
Apr 26, 2007	34.88	35.03	34.87	35.03	2,041	+0.16(+0.45%)
Apr 25, 2007	34.68	34.87	34.67	34.87	1,312	+0.28(+0.81%)
Apr 24, 2007	34.66	34.66	34.43	34.59	19,249	-0.21(-0.61%)
Apr 23, 2007	35.12	35.12	34.79	34.80	1,312	-0.21(-0.59%)
Apr 20, 2007	35.05	35.05	34.97	35.01	5,249	+0.11(+0.31%)
Apr 19, 2007	34.73	34.97	34.71	34.90	3,499	-0.01(-0.02%)
Apr 18, 2007	34.70	34.94	34.70	34.90	2,770	+0.35(+1.01%)
Apr 17, 2007	34.58	34.68	34.55	34.55	11,082	-0.08(-0.22%)
Apr 16, 2007	34.21	34.69	34.21	34.63	39,519	+0.62(+1.81%)
Apr 13, 2007	33.70	34.01	33.70	34.01	32,811	+0.27(+0.81%)
Apr 12, 2007	33.81	33.81	33.55	33.74	26,103	-0.06(-0.18%)
Apr 11, 2007	34.12	34.12	33.80	33.80	13,853	-0.31(-0.90%)
Apr 10, 2007	34.20	34.20	34.10	34.11	4,520	+0.03(+0.08%)
Apr 09, 2007	34.17	34.17	34.07	34.08	3,208	-0.24(-0.69%)
Apr 05, 2007	34.18	34.32	34.18	34.32	30,040	+0.01(+0.04%)
Apr 04, 2007	34.42	34.42	34.27	34.31	12,249	-0.20(-0.58%)
Apr 03, 2007	34.37	34.55	34.29	34.51	10,645	+0.49(+1.43%)

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.