Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.77	38.77	38.12	38.60	4,325,772	-0.19(-0.48%)
Jun 28, 2007	39.25	39.60	38.73	38.79	1,785,949	-0.28(-0.73%)
Jun 27, 2007	38.15	39.07	38.11	39.07	2,513,214	+0.50(+1.29%)
Jun 26, 2007	39.10	39.30	38.48	38.58	2,696,259	-0.52(-1.33%)
Jun 25, 2007	39.27	39.84	39.03	39.10	2,233,987	-0.17(-0.44%)
Jun 22, 2007	39.68	39.97	39.23	39.27	2,995,395	-0.52(-1.31%)
Jun 21, 2007	39.49	39.99	39.18	39.79	2,657,376	+0.30(+0.76%)
Jun 20, 2007	39.75	40.39	39.21	39.49	4,466,346	+0.01(+0.02%)
Jun 19, 2007	39.19	39.54	39.00	39.48	2,168,181	+0.07(+0.18%)
Jun 18, 2007	39.62	39.79	39.18	39.41	3,651,910	-0.03(-0.07%)
Jun 15, 2007	39.89	39.96	39.22	39.44	5,985,028	-0.15(-0.38%)
Jun 14, 2007	39.00	39.73	38.83	39.59	4,305,480	+0.16(+0.40%)
Jun 13, 2007	38.83	39.50	38.56	39.43	7,520,975	+1.78(+4.73%)
Jun 12, 2007	37.15	38.08	37.08	37.65	4,313,622	+0.22(+0.59%)
Jun 11, 2007	37.02	37.68	36.92	37.43	2,999,737	+0.37(+1.00%)
Jun 08, 2007	36.66	37.06	36.63	37.06	3,333,968	+0.55(+1.50%)
Jun 07, 2007	36.57	36.89	36.42	36.51	4,030,948	-0.33(-0.89%)
Jun 06, 2007	36.80	36.92	36.44	36.84	4,242,453	+0.04(+0.12%)
Jun 05, 2007	36.90	36.97	36.56	36.80	4,014,068	-0.46(-1.24%)
Jun 04, 2007	37.22	37.38	37.04	37.26	2,116,805	-0.20(-0.53%)
Jun 01, 2007	37.56	37.81	37.37	37.46	2,549,447	-0.10(-0.27%)
May 31, 2007	37.51	37.76	37.35	37.56	3,594,217	-0.06(-0.15%)
May 30, 2007	37.50	37.87	37.35	37.61	5,424,704	+0.04(+0.09%)
May 29, 2007	37.39	37.60	37.23	37.58	3,585,093	+0.02(+0.06%)
May 25, 2007	37.07	37.69	37.07	37.56	1,348,990	+0.19(+0.50%)
May 24, 2007	38.19	38.47	37.34	37.37	3,006,808	-0.56(-1.47%)
May 23, 2007	38.83	38.47	37.75	37.93	4,369,713	-0.34(-0.89%)
May 22, 2007	36.89	39.28	36.42	38.27	11,212,610	+1.25(+3.39%)
May 21, 2007	36.41	37.02	36.41	37.02	4,944,157	+0.38(+1.03%)
May 18, 2007	36.83	36.92	36.55	36.64	2,976,890	-0.12(-0.33%)
May 17, 2007	36.83	36.86	36.50	36.76	2,195,974	-0.25(-0.67%)
May 16, 2007	37.08	37.23	36.79	37.01	2,499,598	-0.02(-0.06%)
May 15, 2007	37.26	37.73	37.02	37.03	2,163,689	-0.28(-0.76%)
May 14, 2007	37.28	37.47	37.12	37.32	2,261,924	+0.04(+0.10%)
May 11, 2007	37.22	37.29	36.94	37.28	1,971,099	+0.30(+0.81%)
May 10, 2007	37.22	37.39	36.88	36.98	2,730,369	-0.54(-1.44%)
May 09, 2007	37.48	37.60	37.22	37.52	2,205,941	+0.05(+0.13%)
May 08, 2007	37.23	37.47	37.09	37.47	1,849,256	-0.09(-0.23%)
May 07, 2007	38.33	38.33	37.40	37.56	1,462,341	-0.19(-0.51%)
May 04, 2007	37.65	37.83	37.33	37.75	2,963,246	+0.28(+0.74%)
May 03, 2007	37.48	37.64	37.30	37.47	2,057,422	+0.13(+0.34%)
May 02, 2007	36.84	37.48	36.82	37.34	3,387,376	+0.65(+1.77%)
May 01, 2007	36.79	36.87	36.42	36.70	2,323,713	+0.14(+0.39%)
Apr 30, 2007	37.08	37.08	36.51	36.55	2,196,708	-0.46(-1.25%)
Apr 27, 2007	36.64	37.22	36.55	37.02	2,914,816	+0.36(+0.97%)
Apr 26, 2007	36.20	36.90	36.20	36.66	3,245,929	-0.15(-0.41%)
Apr 25, 2007	36.75	36.88	36.40	36.81	3,564,177	+0.21(+0.56%)
Apr 24, 2007	36.91	37.00	36.50	36.60	3,271,793	-0.17(-0.47%)
Apr 23, 2007	36.97	37.24	36.77	36.77	3,317,401	-0.04(-0.12%)
Apr 20, 2007	36.98	37.32	36.60	36.82	5,522,357	+0.26(+0.72%)
Apr 19, 2007	37.59	37.59	36.33	36.55	6,683,169	-0.32(-0.87%)
Apr 18, 2007	37.76	37.76	35.98	36.87	7,846,777	-1.28(-3.36%)
Apr 17, 2007	37.96	38.16	37.62	38.16	2,530,901	+0.38(+1.00%)
Apr 16, 2007	37.40	37.78	37.27	37.78	2,404,988	+0.54(+1.45%)
Apr 13, 2007	37.51	37.51	36.72	37.24	3,743,200	+0.31(+0.85%)
Apr 12, 2007	37.24	37.25	36.78	36.92	3,388,638	-0.27(-0.73%)
Apr 11, 2007	37.69	37.69	37.04	37.19	2,270,919	-0.42(-1.12%)
Apr 10, 2007	37.52	37.71	37.39	37.61	2,109,927	+0.22(+0.59%)
Apr 09, 2007	37.40	37.56	37.27	37.39	1,749,592	+0.12(+0.32%)
Apr 05, 2007	37.35	37.40	36.99	37.27	2,291,427	-0.08(-0.21%)
Apr 04, 2007	37.23	37.43	37.16	37.35	1,337,601	+0.16(+0.44%)
Apr 03, 2007	37.04	37.29	36.99	37.19	1,647,682	+0.31(+0.85%)

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.