Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.84	45.70	44.76	44.95	416,900	+0.26(+0.58%)
Jun 28, 2007	45.55	46.01	44.25	44.69	450,000	-0.38(-0.84%)
Jun 27, 2007	44.00	45.29	42.64	45.07	690,300	+0.54(+1.21%)
Jun 26, 2007	45.81	45.84	44.15	44.53	545,300	-1.19(-2.60%)
Jun 25, 2007	47.04	47.04	45.31	45.72	636,300	-1.57(-3.32%)
Jun 22, 2007	47.88	48.03	46.23	47.29	664,900	-0.84(-1.75%)
Jun 21, 2007	47.00	48.17	46.86	48.13	406,200	+1.47(+3.15%)
Jun 20, 2007	48.65	48.65	46.63	46.66	502,400	-2.05(-4.21%)
Jun 19, 2007	48.60	49.13	47.93	48.71	383,700	+0.12(+0.25%)
Jun 18, 2007	47.90	48.85	47.70	48.59	394,500	+0.08(+0.16%)
Jun 15, 2007	48.43	48.71	47.90	48.51	578,900	+0.80(+1.68%)
Jun 14, 2007	46.82	48.13	46.82	47.71	447,900	+0.89(+1.90%)
Jun 13, 2007	45.78	47.05	45.76	46.82	685,200	+1.16(+2.54%)
Jun 12, 2007	46.24	46.97	45.66	45.66	599,500	-0.83(-1.79%)
Jun 11, 2007	46.39	47.04	46.23	46.49	357,000	-0.12(-0.26%)
Jun 08, 2007	46.00	46.79	45.00	46.61	336,400	+0.09(+0.19%)
Jun 07, 2007	47.70	48.49	46.40	46.52	364,900	-1.41(-2.94%)
Jun 06, 2007	48.75	48.79	47.52	47.93	454,500	-0.84(-1.72%)
Jun 05, 2007	48.90	49.05	47.94	48.77	456,700	-0.37(-0.75%)
Jun 04, 2007	47.75	49.22	47.75	49.14	451,700	+0.53(+1.09%)
Jun 01, 2007	48.84	49.00	48.22	48.61	419,000	+0.09(+0.19%)
May 31, 2007	48.55	49.45	48.00	48.52	574,800	+0.27(+0.56%)
May 30, 2007	46.92	48.57	46.51	48.25	556,600	+0.91(+1.92%)
May 29, 2007	47.36	47.56	46.84	47.34	567,900	-0.01(-0.02%)
May 25, 2007	46.55	47.55	46.85	47.35	211,800	+0.80(+1.72%)
May 24, 2007	48.35	49.02	46.19	46.55	542,700	-1.80(-3.72%)
May 23, 2007	48.40	49.31	48.01	48.35	411,800	+0.05(+0.10%)
May 22, 2007	49.66	49.66	48.17	48.30	561,960	-1.01(-2.05%)
May 21, 2007	47.91	49.74	47.82	49.31	841,000	+1.61(+3.38%)
May 18, 2007	47.22	47.84	46.96	47.70	329,900	+0.51(+1.08%)
May 17, 2007	46.15	47.72	45.95	47.19	462,800	+1.09(+2.36%)
May 16, 2007	46.07	46.15	45.19	46.10	411,140	+0.03(+0.07%)
May 15, 2007	46.18	46.80	45.95	46.07	694,400	-0.29(-0.63%)
May 14, 2007	46.55	47.36	46.25	46.36	674,200	-0.33(-0.71%)
May 11, 2007	44.89	46.77	44.66	46.69	503,695	+2.15(+4.83%)
May 10, 2007	46.20	46.22	44.54	44.54	558,695	-1.47(-3.19%)
May 09, 2007	45.91	46.08	45.00	46.01	576,000	+0.10(+0.22%)
May 08, 2007	46.50	46.13	44.67	45.91	730,200	-0.59(-1.27%)
May 07, 2007	45.75	46.51	45.52	46.50	748,100	+0.83(+1.82%)
May 04, 2007	46.63	47.23	45.40	45.67	951,548	-0.97(-2.08%)
May 03, 2007	46.67	47.06	46.00	46.64	918,000	-0.02(-0.04%)
May 02, 2007	47.23	47.40	46.00	46.66	1,133,300	-0.71(-1.50%)
May 01, 2007	48.58	48.66	44.12	47.37	3,326,703	-3.13(-6.20%)
Apr 30, 2007	52.00	52.92	50.49	50.50	787,200	-1.54(-2.96%)
Apr 27, 2007	51.71	52.54	51.42	52.04	601,300	+0.33(+0.64%)
Apr 26, 2007	51.20	51.95	50.81	51.71	679,900	+0.68(+1.33%)
Apr 25, 2007	50.00	51.36	50.00	51.03	653,610	+1.48(+2.99%)
Apr 24, 2007	49.60	49.60	49.00	49.55	459,500	-0.08(-0.16%)
Apr 23, 2007	48.86	50.00	48.79	49.63	731,391	+0.84(+1.72%)
Apr 20, 2007	47.84	48.95	47.84	48.79	615,400	+0.95(+1.99%)
Apr 19, 2007	48.36	48.36	47.58	47.84	1,013,900	-0.51(-1.05%)
Apr 18, 2007	48.99	48.99	47.83	48.35	1,246,900	-0.55(-1.12%)
Apr 17, 2007	49.41	49.41	48.51	48.90	605,600	-0.28(-0.57%)
Apr 16, 2007	48.79	49.25	48.08	49.18	379,500	+0.78(+1.61%)
Apr 13, 2007	48.07	48.46	47.63	48.40	339,600	+0.27(+0.56%)
Apr 12, 2007	46.73	48.22	46.50	48.13	394,100	+1.48(+3.17%)
Apr 11, 2007	46.50	46.99	46.35	46.65	693,700	-0.34(-0.72%)
Apr 10, 2007	45.95	47.14	45.88	46.99	446,700	+1.38(+3.03%)
Apr 09, 2007	45.29	46.29	44.55	45.61	717,200	+0.59(+1.31%)
Apr 05, 2007	44.50	45.32	44.22	45.02	538,000	+0.53(+1.19%)
Apr 04, 2007	43.80	44.49	43.07	44.49	346,300	+0.64(+1.46%)
Apr 03, 2007	44.31	44.40	43.44	43.85	475,400	-0.46(-1.04%)

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.