Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.17	34.33	33.89	34.15	531,500	+0.03(+0.09%)
Jun 28, 2007	33.97	34.58	33.93	34.12	345,400	+0.15(+0.44%)
Jun 27, 2007	33.78	34.04	33.33	33.97	654,600	+0.06(+0.18%)
Jun 26, 2007	34.26	34.44	33.83	33.91	561,100	-0.22(-0.64%)
Jun 25, 2007	34.55	34.88	34.01	34.13	310,200	-0.17(-0.50%)
Jun 22, 2007	34.75	34.65	34.27	34.30	627,500	-0.45(-1.29%)
Jun 21, 2007	34.66	34.80	34.03	34.75	363,100	+0.00(+0.00%)
Jun 20, 2007	35.21	35.24	34.65	34.75	475,200	-0.38(-1.08%)
Jun 19, 2007	34.74	35.15	34.63	35.13	562,800	+0.21(+0.60%)
Jun 18, 2007	35.20	35.25	34.84	34.92	346,900	-0.25(-0.71%)
Jun 15, 2007	35.19	35.35	35.11	35.17	277,300	+0.18(+0.51%)
Jun 14, 2007	34.81	35.25	34.75	34.99	201,400	+0.16(+0.46%)
Jun 13, 2007	34.79	34.91	34.69	34.83	418,400	+0.16(+0.46%)
Jun 12, 2007	34.95	34.98	34.46	34.67	499,500	-0.28(-0.80%)
Jun 11, 2007	35.09	35.18	34.88	34.95	267,500	-0.20(-0.57%)
Jun 08, 2007	34.93	35.18	34.31	35.15	235,900	+0.22(+0.63%)
Jun 07, 2007	35.61	35.61	34.88	34.93	295,800	-0.68(-1.91%)
Jun 06, 2007	35.92	35.93	35.54	35.61	192,900	-0.40(-1.11%)
Jun 05, 2007	36.24	36.26	35.97	36.01	324,700	-0.25(-0.69%)
Jun 04, 2007	35.92	36.30	35.59	36.26	321,698	+0.18(+0.50%)
Jun 01, 2007	35.84	36.09	35.75	36.08	431,200	+0.43(+1.21%)
May 31, 2007	35.58	35.74	35.52	35.65	1,136,900	+0.11(+0.31%)
May 30, 2007	35.37	35.54	35.10	35.54	291,500	+0.17(+0.48%)
May 29, 2007	35.20	35.44	35.20	35.37	246,300	+0.17(+0.48%)
May 25, 2007	35.20	35.36	35.10	35.20	256,900	+0.07(+0.20%)
May 24, 2007	36.00	36.00	35.13	35.13	554,039	-0.84(-2.34%)
May 23, 2007	35.98	36.15	35.85	35.97	422,800	+0.06(+0.17%)
May 22, 2007	35.98	36.03	35.90	35.91	238,800	-0.14(-0.39%)
May 21, 2007	35.94	36.06	35.86	36.05	335,100	+0.09(+0.25%)
May 18, 2007	36.10	36.10	35.86	35.96	271,600	-0.04(-0.11%)
May 17, 2007	35.98	36.08	35.80	36.00	213,100	-0.04(-0.11%)
May 16, 2007	36.14	36.15	35.90	36.04	223,900	-0.07(-0.19%)
May 15, 2007	35.98	36.16	35.94	36.11	387,500	+0.06(+0.17%)
May 14, 2007	36.07	36.13	36.00	36.05	284,900	-0.06(-0.17%)
May 11, 2007	36.04	36.11	35.87	36.11	215,400	+0.15(+0.42%)
May 10, 2007	36.10	36.16	35.89	35.96	319,139	-0.24(-0.66%)
May 09, 2007	36.00	36.24	35.94	36.20	421,800	+0.15(+0.42%)
May 08, 2007	36.00	36.05	35.81	36.05	203,800	+0.02(+0.06%)
May 07, 2007	35.84	36.14	35.84	36.03	405,500	+0.15(+0.42%)
May 04, 2007	35.74	35.92	35.68	35.88	367,800	+0.18(+0.50%)
May 03, 2007	35.58	35.80	35.51	35.70	480,700	+0.14(+0.39%)
May 02, 2007	35.36	35.64	35.31	35.56	450,100	+0.16(+0.45%)
May 01, 2007	35.27	35.50	35.08	35.40	523,900	+0.13(+0.37%)
Apr 30, 2007	35.28	35.41	35.07	35.27	386,500	-0.08(-0.23%)
Apr 27, 2007	35.35	35.39	34.78	35.35	319,620	-0.04(-0.11%)
Apr 26, 2007	35.45	35.51	35.18	35.39	209,800	-0.15(-0.42%)
Apr 25, 2007	35.27	35.54	35.22	35.54	324,600	+0.36(+1.02%)
Apr 24, 2007	35.40	35.40	35.03	35.18	287,300	-0.21(-0.59%)
Apr 23, 2007	35.35	35.45	35.25	35.39	220,200	-0.03(-0.08%)
Apr 20, 2007	35.20	35.44	35.00	35.42	283,100	+0.31(+0.88%)
Apr 19, 2007	34.80	35.22	34.50	35.11	294,000	-0.04(-0.11%)
Apr 18, 2007	35.30	35.33	34.90	35.15	332,600	-0.15(-0.42%)
Apr 17, 2007	35.05	35.33	34.94	35.30	317,700	+0.22(+0.63%)
Apr 16, 2007	34.80	35.10	34.77	35.08	226,800	+0.30(+0.86%)
Apr 13, 2007	34.67	34.81	34.55	34.78	224,300	+0.11(+0.32%)
Apr 12, 2007	34.56	34.69	34.32	34.67	145,200	+0.11(+0.32%)
Apr 11, 2007	34.82	34.83	34.39	34.56	253,600	-0.36(-1.03%)
Apr 10, 2007	34.89	35.08	34.87	34.92	172,500	+0.03(+0.09%)
Apr 09, 2007	34.99	35.00	34.82	34.89	237,900	+0.06(+0.17%)
Apr 05, 2007	34.73	34.90	34.61	34.83	290,200	+0.07(+0.20%)
Apr 04, 2007	34.34	34.77	34.24	34.76	468,700	+0.42(+1.22%)
Apr 03, 2007	34.41	34.44	34.27	34.34	432,300	+0.20(+0.59%)

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.