Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.00	38.93	38.31	38.47	600,500	-0.53(-1.36%)
Jun 28, 2007	39.42	39.49	38.91	39.00	556,100	-0.49(-1.24%)
Jun 27, 2007	38.47	39.57	38.43	39.49	733,255	+1.03(+2.68%)
Jun 26, 2007	38.39	39.16	38.46	38.46	1,145,700	+0.07(+0.18%)
Jun 25, 2007	39.61	39.91	38.19	38.39	2,093,200	-0.91(-2.32%)
Jun 22, 2007	40.14	40.38	39.20	39.30	857,300	-1.00(-2.48%)
Jun 21, 2007	39.96	40.46	39.64	40.30	495,400	+0.34(+0.85%)
Jun 20, 2007	40.37	40.66	39.87	39.96	624,600	-0.23(-0.57%)
Jun 19, 2007	40.42	40.54	39.89	40.19	649,700	-0.23(-0.57%)
Jun 18, 2007	40.61	40.61	40.14	40.42	443,600	-0.20(-0.49%)
Jun 15, 2007	40.79	40.93	40.50	40.62	820,700	-0.13(-0.32%)
Jun 14, 2007	40.12	40.75	40.11	40.75	551,400	+0.53(+1.32%)
Jun 13, 2007	40.50	40.51	40.00	40.22	517,200	-0.16(-0.40%)
Jun 12, 2007	40.39	40.89	40.25	40.38	525,100	-0.32(-0.79%)
Jun 11, 2007	40.81	40.82	40.43	40.70	515,200	-0.17(-0.42%)
Jun 08, 2007	40.60	40.95	40.46	40.87	954,110	+0.31(+0.76%)
Jun 07, 2007	41.50	41.50	40.56	40.56	910,500	-0.94(-2.27%)
Jun 06, 2007	42.20	42.21	41.24	41.50	869,900	-0.85(-2.01%)
Jun 05, 2007	42.50	42.61	42.15	42.35	532,000	-0.33(-0.77%)
Jun 04, 2007	42.24	42.90	42.12	42.68	1,490,600	+0.12(+0.28%)
Jun 01, 2007	42.75	42.88	42.28	42.56	828,700	-0.21(-0.49%)
May 31, 2007	42.85	43.00	42.61	42.77	977,200	-0.03(-0.07%)
May 30, 2007	42.32	43.03	41.96	42.80	1,741,700	+0.42(+0.99%)
May 29, 2007	42.80	43.00	42.23	42.38	1,173,500	-0.36(-0.84%)
May 25, 2007	42.83	43.03	42.63	42.74	2,162,946	-0.08(-0.19%)
May 24, 2007	42.98	43.80	42.71	42.82	1,625,990	+0.80(+1.90%)
May 23, 2007	41.05	42.18	41.05	42.02	1,508,700	+1.02(+2.49%)
May 22, 2007	41.00	41.10	40.77	41.00	620,581	+0.00(+0.00%)
May 21, 2007	41.02	41.55	40.90	41.00	908,400	-0.02(-0.05%)
May 18, 2007	40.60	41.13	40.60	41.02	857,200	+0.88(+2.19%)
May 17, 2007	40.10	40.52	40.04	40.14	829,000	+0.04(+0.10%)
May 16, 2007	39.88	40.58	39.84	40.10	1,062,900	+0.56(+1.42%)
May 15, 2007	39.91	40.27	39.45	39.54	687,000	-0.44(-1.10%)
May 14, 2007	40.25	40.29	39.77	39.98	572,100	-0.33(-0.82%)
May 11, 2007	40.43	40.55	39.97	40.31	234,200	-0.12(-0.30%)
May 10, 2007	40.50	40.99	40.08	40.43	382,100	-0.27(-0.66%)
May 09, 2007	40.00	40.78	39.93	40.70	546,500	+0.39(+0.97%)
May 08, 2007	40.49	40.49	39.87	40.31	359,900	-0.19(-0.47%)
May 07, 2007	40.39	40.60	40.12	40.50	574,300	+0.19(+0.47%)
May 04, 2007	39.84	40.52	39.48	40.31	848,900	+0.62(+1.56%)
May 03, 2007	40.24	40.36	39.46	39.69	469,200	-0.55(-1.37%)
May 02, 2007	40.00	40.70	39.90	40.24	529,700	+0.19(+0.47%)
May 01, 2007	39.60	40.15	38.95	40.05	765,500	+0.52(+1.32%)
Apr 30, 2007	40.68	40.93	39.53	39.53	884,130	-1.24(-3.04%)
Apr 27, 2007	40.72	41.23	40.28	40.77	499,400	-0.18(-0.44%)
Apr 26, 2007	40.17	41.45	40.01	40.95	1,043,900	+0.75(+1.87%)
Apr 25, 2007	40.30	40.67	40.17	40.20	677,600	+0.10(+0.25%)
Apr 24, 2007	40.30	40.30	39.32	40.10	848,400	-0.17(-0.42%)
Apr 23, 2007	40.82	40.96	40.05	40.27	481,725	-0.73(-1.78%)
Apr 20, 2007	40.82	41.00	40.09	41.00	776,800	+0.61(+1.51%)
Apr 19, 2007	39.93	40.41	39.86	40.39	506,800	+0.21(+0.52%)
Apr 18, 2007	40.25	40.48	40.01	40.18	382,100	-0.30(-0.74%)
Apr 17, 2007	40.51	40.60	40.32	40.48	359,000	-0.02(-0.05%)
Apr 16, 2007	40.49	40.79	40.31	40.50	384,400	+0.06(+0.15%)
Apr 13, 2007	40.66	40.80	40.06	40.44	528,632	-0.04(-0.10%)
Apr 12, 2007	40.50	40.75	39.84	40.48	463,300	-0.02(-0.05%)
Apr 11, 2007	40.51	40.82	40.38	40.50	461,100	-0.01(-0.02%)
Apr 10, 2007	40.90	41.10	40.36	40.51	467,579	-0.39(-0.95%)
Apr 09, 2007	40.57	41.04	40.44	40.90	708,200	+0.37(+0.91%)
Apr 05, 2007	39.93	40.73	39.85	40.53	1,033,300	+0.73(+1.83%)
Apr 04, 2007	39.64	39.80	39.30	39.80	443,400	+0.08(+0.20%)
Apr 03, 2007	39.76	40.07	39.60	39.72	551,900	+0.19(+0.48%)

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.