Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.20	35.34	34.79	35.01	7,039,204	-0.19(-0.53%)
Jun 28, 2007	35.32	35.52	35.15	35.20	5,453,434	-0.09(-0.25%)
Jun 27, 2007	34.72	35.34	34.71	35.29	8,139,177	+0.28(+0.81%)
Jun 26, 2007	34.76	35.14	34.70	35.00	7,961,282	+0.24(+0.70%)
Jun 25, 2007	35.24	35.31	34.65	34.76	9,466,816	-0.20(-0.57%)
Jun 22, 2007	35.50	35.57	34.82	34.96	9,104,453	-0.63(-1.78%)
Jun 21, 2007	35.57	35.67	35.15	35.59	6,555,072	+0.03(+0.07%)
Jun 20, 2007	36.08	36.30	35.52	35.57	7,863,082	-0.61(-1.70%)
Jun 19, 2007	36.03	36.28	35.96	36.18	6,576,962	+0.21(+0.59%)
Jun 18, 2007	36.16	36.34	35.85	35.97	4,860,539	-0.19(-0.54%)
Jun 15, 2007	36.34	36.51	36.03	36.16	7,883,352	+0.21(+0.59%)
Jun 14, 2007	35.74	36.20	35.59	35.95	7,709,380	+0.28(+0.77%)
Jun 13, 2007	35.67	35.91	35.32	35.67	9,104,991	+0.10(+0.28%)
Jun 12, 2007	35.64	35.89	35.46	35.57	6,907,510	-0.33(-0.92%)
Jun 11, 2007	35.76	36.14	35.58	35.91	7,883,118	+0.18(+0.51%)
Jun 08, 2007	35.59	35.81	35.34	35.73	11,164,412	+0.06(+0.16%)
Jun 07, 2007	36.40	36.44	35.53	35.67	19,423,276	-0.85(-2.33%)
Jun 06, 2007	37.22	37.08	36.43	36.52	9,457,766	-0.44(-1.20%)
Jun 05, 2007	37.08	37.10	36.80	36.97	8,424,899	-0.10(-0.27%)
Jun 04, 2007	36.93	37.11	36.80	37.07	7,778,809	+0.14(+0.37%)
Jun 01, 2007	36.80	36.94	36.60	36.93	6,146,881	+0.20(+0.55%)
May 31, 2007	37.12	37.21	36.58	36.73	8,591,274	-0.39(-1.05%)
May 30, 2007	37.25	37.13	36.66	37.12	8,149,238	-0.14(-0.37%)
May 29, 2007	37.15	37.30	36.84	37.25	5,110,165	+0.06(+0.17%)
May 25, 2007	36.72	37.28	36.72	37.19	2,907,337	+0.11(+0.29%)
May 24, 2007	37.53	37.53	37.02	37.08	6,226,104	-0.13(-0.35%)
May 23, 2007	37.30	37.44	37.15	37.22	4,651,130	-0.08(-0.22%)
May 22, 2007	37.59	37.59	37.22	37.30	4,940,981	-0.06(-0.15%)
May 21, 2007	37.22	37.52	37.08	37.35	10,890,809	+0.16(+0.42%)
May 18, 2007	36.97	37.34	36.97	37.20	4,855,431	+0.22(+0.59%)
May 17, 2007	36.97	37.07	36.76	36.98	4,452,550	-0.06(-0.15%)
May 16, 2007	37.13	37.26	36.89	37.03	6,288,486	-0.08(-0.22%)
May 15, 2007	37.07	37.34	37.02	37.12	6,506,734	+0.02(+0.05%)
May 14, 2007	36.61	37.18	36.61	37.10	7,522,616	+0.49(+1.33%)
May 11, 2007	36.78	36.78	36.28	36.61	12,081,873	-0.18(-0.48%)
May 10, 2007	37.26	37.33	36.74	36.78	9,841,934	-0.65(-1.74%)
May 09, 2007	37.33	37.45	37.21	37.44	7,667,115	-0.05(-0.13%)
May 08, 2007	37.37	37.57	37.25	37.49	13,498,517	+0.07(+0.18%)
May 07, 2007	37.31	37.57	37.30	37.42	7,305,425	+0.11(+0.30%)
May 04, 2007	37.05	37.43	36.92	37.30	9,864,316	+0.25(+0.68%)
May 03, 2007	37.25	37.34	36.95	37.05	6,643,916	-0.01(-0.03%)
May 02, 2007	36.97	37.27	36.82	37.07	7,280,499	+0.17(+0.46%)
May 01, 2007	37.04	37.21	36.82	36.90	11,825,784	-0.15(-0.41%)
Apr 30, 2007	37.58	37.58	36.92	37.05	8,296,654	-0.30(-0.81%)
Apr 27, 2007	36.97	37.40	36.96	37.35	4,736,523	-0.08(-0.20%)
Apr 26, 2007	36.89	37.52	36.89	37.42	9,737,884	+0.14(+0.37%)
Apr 25, 2007	37.34	37.36	37.03	37.29	7,430,912	+0.14(+0.39%)
Apr 24, 2007	36.98	37.28	36.90	37.14	8,107,239	-0.22(-0.59%)
Apr 23, 2007	37.72	37.77	37.13	37.36	12,219,982	-0.58(-1.54%)
Apr 20, 2007	37.81	38.22	37.62	37.94	15,370,237	+0.34(+0.90%)
Apr 19, 2007	37.03	37.77	36.75	37.60	15,835,450	+0.55(+1.49%)
Apr 18, 2007	36.69	37.19	36.62	37.05	10,967,408	+0.17(+0.46%)
Apr 17, 2007	36.59	37.02	36.55	36.88	14,809,819	+0.29(+0.80%)
Apr 16, 2007	36.15	36.64	35.72	36.59	17,170,208	+0.95(+2.67%)
Apr 13, 2007	35.24	35.71	35.21	35.64	10,350,755	+0.59(+1.68%)
Apr 12, 2007	34.84	35.14	34.77	35.05	6,387,858	+0.22(+0.63%)
Apr 11, 2007	34.91	34.92	34.64	34.83	6,030,651	-0.06(-0.16%)
Apr 10, 2007	34.72	34.92	34.67	34.89	4,764,582	+0.06(+0.18%)
Apr 09, 2007	34.73	34.92	34.63	34.82	3,663,649	+0.06(+0.18%)
Apr 05, 2007	34.55	34.85	34.50	34.76	4,783,416	+0.20(+0.58%)
Apr 04, 2007	34.24	34.61	34.15	34.56	6,936,493	+0.26(+0.75%)
Apr 03, 2007	33.93	34.41	33.90	34.30	6,876,227	+0.23(+0.66%)

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.