Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.55	35.70	35.27	35.57	142,768	+0.24(+0.69%)
Jun 28, 2007	35.45	35.55	35.32	35.33	371,102	+0.00(+0.00%)
Jun 27, 2007	34.95	35.33	34.80	35.33	202,535	+0.25(+0.71%)
Jun 26, 2007	35.46	35.46	35.07	35.08	134,756	-0.02(-0.05%)
Jun 25, 2007	35.32	35.52	35.03	35.10	218,879	-0.12(-0.34%)
Jun 22, 2007	35.70	35.70	35.15	35.22	239,710	-0.54(-1.50%)
Jun 21, 2007	35.59	36.47	35.27	35.75	144,370	+0.35(+0.99%)
Jun 20, 2007	35.98	35.98	35.37	35.40	295,311	-0.31(-0.86%)
Jun 19, 2007	35.74	35.80	35.59	35.71	171,450	-0.02(-0.07%)
Jun 18, 2007	35.79	35.88	35.69	35.74	127,225	+0.06(+0.16%)
Jun 15, 2007	35.76	35.81	35.60	35.68	203,337	+0.50(+1.42%)
Jun 14, 2007	34.95	35.25	34.95	35.18	155,747	+0.26(+0.73%)
Jun 13, 2007	34.62	34.92	34.57	34.92	223,686	+0.47(+1.38%)
Jun 12, 2007	34.76	34.89	34.42	34.45	186,031	-0.55(-1.57%)
Jun 11, 2007	34.92	35.17	34.85	35.00	123,380	+0.06(+0.18%)
Jun 08, 2007	34.59	34.94	34.48	34.94	288,261	+0.52(+1.51%)
Jun 07, 2007	34.94	35.01	34.34	34.42	226,571	-0.62(-1.76%)
Jun 06, 2007	35.35	35.39	34.95	35.04	274,641	-0.50(-1.41%)
Jun 05, 2007	35.82	35.85	35.39	35.54	214,713	-0.21(-0.60%)
Jun 04, 2007	35.82	35.82	35.63	35.75	184,589	+0.07(+0.20%)
Jun 01, 2007	35.55	35.68	35.53	35.68	221,283	+0.34(+0.97%)
May 31, 2007	35.44	35.47	35.32	35.34	163,759	+0.18(+0.51%)
May 30, 2007	34.82	35.17	34.70	35.15	234,422	+0.17(+0.48%)
May 29, 2007	35.20	35.25	34.89	34.99	255,573	-0.11(-0.30%)
May 25, 2007	34.92	35.09	34.79	35.09	310,693	+0.36(+1.04%)
May 24, 2007	35.23	35.32	34.64	34.73	156,869	-0.47(-1.35%)
May 23, 2007	35.39	35.42	35.15	35.20	144,210	+0.21(+0.59%)
May 22, 2007	35.10	35.12	34.95	35.00	152,222	+0.05(+0.14%)
May 21, 2007	35.06	35.06	34.89	34.95	280,730	-0.31(-0.88%)
May 18, 2007	34.94	35.26	34.86	35.26	250,285	+0.38(+1.09%)
May 17, 2007	34.79	34.88	34.65	34.88	160,234	-0.08(-0.23%)
May 16, 2007	34.94	34.99	34.70	34.96	144,691	+0.23(+0.66%)
May 15, 2007	34.75	35.01	34.67	34.73	92,615	-0.06(-0.18%)
May 14, 2007	34.92	34.99	34.61	34.79	305,886	-0.16(-0.45%)
May 11, 2007	34.54	34.95	34.51	34.95	135,878	+0.62(+1.82%)
May 10, 2007	34.70	34.74	34.12	34.32	236,826	-0.66(-1.89%)
May 09, 2007	34.87	35.00	34.79	34.99	361,648	+0.25(+0.72%)
May 08, 2007	34.93	34.93	34.57	34.74	156,708	-0.32(-0.91%)
May 07, 2007	35.14	35.23	34.99	35.05	160,234	+0.10(+0.29%)
May 04, 2007	34.95	35.00	34.81	34.96	169,047	+0.27(+0.79%)
May 03, 2007	34.74	34.74	34.45	34.68	269,033	+0.11(+0.32%)
May 02, 2007	34.32	34.59	34.32	34.57	164,400	+0.34(+1.00%)
May 01, 2007	34.42	34.44	34.08	34.22	113,285	+0.02(+0.07%)
Apr 30, 2007	34.45	34.52	34.16	34.20	150,940	-0.41(-1.17%)
Apr 27, 2007	34.45	34.61	34.32	34.61	142,127	+0.10(+0.29%)
Apr 26, 2007	34.57	34.64	34.48	34.51	155,106	-0.20(-0.58%)
Apr 25, 2007	34.57	34.76	34.52	34.71	291,145	+0.35(+1.02%)
Apr 24, 2007	34.39	34.51	34.21	34.36	194,363	-0.07(-0.20%)
Apr 23, 2007	34.49	34.63	34.41	34.42	140,204	-0.21(-0.61%)
Apr 20, 2007	34.61	34.71	34.57	34.64	182,987	+0.38(+1.11%)
Apr 19, 2007	34.18	34.54	34.08	34.26	258,297	-0.20(-0.58%)
Apr 18, 2007	34.40	34.57	34.32	34.46	247,721	-0.02(-0.07%)
Apr 17, 2007	34.56	34.62	34.32	34.48	313,578	-0.19(-0.56%)
Apr 16, 2007	34.48	34.67	34.42	34.67	579,406	+0.51(+1.50%)
Apr 13, 2007	34.11	34.22	33.99	34.16	151,581	+0.14(+0.40%)
Apr 12, 2007	33.73	34.08	33.63	34.03	74,829	+0.19(+0.55%)
Apr 11, 2007	34.20	34.20	33.70	33.84	255,573	-0.14(-0.40%)
Apr 10, 2007	33.95	34.04	33.83	33.98	228,974	+0.15(+0.44%)
Apr 09, 2007	33.89	33.94	33.78	33.83	164,079	+0.05(+0.15%)
Apr 05, 2007	33.70	33.83	33.61	33.78	241,152	+0.17(+0.50%)
Apr 04, 2007	33.58	33.65	33.43	33.61	323,753	+0.17(+0.52%)
Apr 03, 2007	33.33	33.52	33.19	33.43	122,579	+0.34(+1.04%)
Apr 02, 2007	33.05	33.13	32.89	33.09	71,408	+0.19(+0.57%)
Mar 30, 2007	32.95	33.03	32.88	32.90	166,323	-0.02(-0.08%)
Mar 29, 2007	32.95	33.05	32.68	32.93	92,775	+0.41(+1.25%)
Mar 28, 2007	32.91	32.91	32.48	32.52	98,036	-0.37(-1.12%)
Mar 27, 2007	32.89	32.93	32.80	32.89	101,267	-0.14(-0.43%)
Mar 26, 2007	33.11	33.14	32.73	33.03	122,098	-0.04(-0.11%)
Mar 23, 2007	33.04	33.17	32.95	33.07	165,201	+0.11(+0.32%)
Mar 22, 2007	33.05	33.08	32.81	32.96	190,999	-0.02(-0.08%)
Mar 21, 2007	32.45	33.05	32.32	32.99	188,435	+0.69(+2.14%)
Mar 20, 2007	32.14	32.30	31.98	32.30	103,991	+0.24(+0.74%)
Mar 19, 2007	32.02	32.07	31.78	32.06	75,486	+0.37(+1.18%)
Mar 16, 2007	31.73	31.85	31.55	31.68	80,341	+0.06(+0.20%)
Mar 15, 2007	31.52	31.66	31.42	31.62	90,852	+0.26(+0.84%)
Mar 14, 2007	31.20	31.37	30.82	31.36	248,204	+0.04(+0.12%)
Mar 13, 2007	32.17	31.97	31.31	31.32	347,470	-0.84(-2.62%)
Mar 12, 2007	31.97	32.20	31.95	32.17	173,052	+0.15(+0.47%)
Mar 09, 2007	31.93	32.05	31.84	32.02	222,885	+0.21(+0.67%)

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.