Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.13	34.20	33.76	33.77	314,347	-0.34(-1.01%)
Jun 28, 2007	33.91	34.29	33.91	34.11	4,369	-0.16(-0.48%)
Jun 27, 2007	34.02	34.28	34.02	34.28	2,330	+0.19(+0.56%)
Jun 26, 2007	34.19	34.30	34.04	34.08	33,211	+0.07(+0.20%)
Jun 25, 2007	34.36	34.36	34.02	34.02	1,165	-0.12(-0.36%)
Jun 22, 2007	34.39	34.39	34.14	34.14	7,283	-0.45(-1.31%)
Jun 21, 2007	34.49	34.66	34.46	34.59	8,885	-0.08(-0.24%)
Jun 20, 2007	35.14	35.14	34.68	34.68	3,058	-0.47(-1.35%)
Jun 19, 2007	35.04	35.15	35.00	35.15	4,806	+0.08(+0.22%)
Jun 18, 2007	35.06	35.14	34.99	35.07	59,140	+0.03(+0.10%)
Jun 15, 2007	35.03	35.18	34.96	35.04	147,268	+0.22(+0.63%)
Jun 14, 2007	34.83	34.85	34.79	34.82	41,514	+0.08(+0.24%)
Jun 13, 2007	34.58	34.74	34.56	34.74	2,476	+0.39(+1.14%)
Jun 12, 2007	34.67	34.73	34.35	34.35	20,538	-0.48(-1.38%)
Jun 11, 2007	34.67	34.85	34.59	34.83	10,924	+0.19(+0.54%)
Jun 08, 2007	34.39	34.64	34.34	34.64	4,806	+0.32(+0.92%)
Jun 07, 2007	34.62	34.64	34.33	34.33	22,723	-0.46(-1.32%)
Jun 06, 2007	34.76	34.79	34.74	34.79	4,952	-0.29(-0.84%)
Jun 05, 2007	35.21	35.21	35.02	35.08	2,330	-0.28(-0.78%)
Jun 04, 2007	35.35	35.37	35.33	35.35	19,082	-0.04(-0.12%)
Jun 01, 2007	35.24	35.42	35.24	35.40	1,165	+0.19(+0.55%)
May 31, 2007	35.16	35.20	35.16	35.20	1,602	+0.00(+0.00%)
May 30, 2007	34.96	35.22	34.96	35.20	1,310	+0.14(+0.41%)
May 29, 2007	35.09	35.12	34.96	35.06	1,602	+0.03(+0.08%)
May 25, 2007	34.94	35.03	34.94	35.03	3,058	+0.04(+0.12%)
May 24, 2007	35.06	35.35	34.99	34.99	5,243	-0.25(-0.70%)
May 23, 2007	35.37	35.40	35.24	35.24	1,602	-0.13(-0.37%)
May 22, 2007	35.08	35.37	35.08	35.37	9,468	+0.15(+0.43%)
May 21, 2007	35.23	35.23	35.22	35.22	1,747	-0.01(-0.04%)
May 18, 2007	35.32	35.32	35.16	35.23	2,476	+0.07(+0.20%)
May 17, 2007	35.18	35.19	35.01	35.16	2,476	+0.03(+0.10%)
May 16, 2007	35.03	35.13	35.00	35.13	728	+0.22(+0.63%)
May 15, 2007	35.08	35.24	34.91	34.91	2,621	-0.05(-0.16%)
May 14, 2007	35.25	35.25	34.96	34.96	4,806	-0.22(-0.62%)
May 11, 2007	35.10	35.18	35.09	35.18	3,932	+0.23(+0.67%)
May 10, 2007	35.25	35.25	34.95	34.95	30,152	-0.44(-1.24%)
May 09, 2007	35.21	35.45	35.21	35.39	6,263	+0.16(+0.47%)
May 08, 2007	35.11	35.24	35.11	35.22	4,369	-0.06(-0.18%)
May 07, 2007	35.29	35.29	35.27	35.29	1,893	+0.14(+0.39%)
May 04, 2007	35.18	35.22	35.15	35.15	3,641	+0.04(+0.12%)
May 03, 2007	34.96	35.11	34.94	35.11	8,594	+0.26(+0.75%)
May 02, 2007	34.89	34.92	34.84	34.85	10,779	+0.10(+0.28%)
May 01, 2007	34.72	34.75	34.46	34.75	10,633	+0.14(+0.40%)
Apr 30, 2007	34.83	34.93	34.61	34.61	54,479	-0.40(-1.14%)
Apr 27, 2007	34.81	35.01	34.81	35.01	1,165	-0.05(-0.16%)
Apr 26, 2007	34.92	35.07	34.91	35.07	2,039	+0.16(+0.45%)
Apr 25, 2007	34.72	34.91	34.71	34.91	1,310	+0.28(+0.81%)
Apr 24, 2007	34.70	34.70	34.47	34.63	19,227	-0.21(-0.61%)
Apr 23, 2007	35.16	35.16	34.83	34.84	1,310	-0.21(-0.59%)
Apr 20, 2007	35.09	35.09	35.00	35.05	5,243	+0.11(+0.31%)
Apr 19, 2007	34.77	35.00	34.75	34.94	3,495	-0.01(-0.02%)
Apr 18, 2007	34.74	34.98	34.74	34.94	2,767	+0.35(+1.01%)
Apr 17, 2007	34.62	34.72	34.59	34.59	11,070	-0.08(-0.22%)
Apr 16, 2007	34.25	34.73	34.25	34.67	39,475	+0.62(+1.81%)
Apr 13, 2007	33.74	34.05	33.74	34.05	32,774	+0.27(+0.81%)
Apr 12, 2007	33.84	33.84	33.58	33.78	26,074	-0.06(-0.18%)
Apr 11, 2007	34.15	34.15	33.84	33.84	13,838	-0.31(-0.90%)
Apr 10, 2007	34.24	34.24	34.14	34.15	4,515	+0.03(+0.08%)
Apr 09, 2007	34.21	34.21	34.11	34.12	3,204	-0.24(-0.69%)
Apr 05, 2007	34.22	34.36	34.22	34.36	30,007	+0.01(+0.04%)
Apr 04, 2007	34.46	34.46	34.30	34.35	12,235	-0.20(-0.58%)
Apr 03, 2007	34.41	34.59	34.33	34.54	10,633	+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.