Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.12	41.69	40.62	40.96	338,315	-0.16(-0.38%)
Jun 28, 2007	41.31	41.71	41.09	41.11	202,850	-0.21(-0.52%)
Jun 27, 2007	40.07	41.46	39.91	41.33	340,221	+1.03(+2.56%)
Jun 26, 2007	40.54	40.73	40.18	40.29	365,166	-0.16(-0.39%)
Jun 25, 2007	41.00	41.18	40.32	40.45	661,040	-1.19(-2.86%)
Jun 22, 2007	41.68	41.75	41.31	41.64	193,669	-0.16(-0.37%)
Jun 21, 2007	41.71	41.90	41.13	41.79	600,237	+0.23(+0.56%)
Jun 20, 2007	42.85	42.87	41.56	41.56	127,323	-1.29(-3.00%)
Jun 19, 2007	42.52	42.89	42.33	42.85	304,709	+0.08(+0.19%)
Jun 18, 2007	43.38	43.41	42.74	42.77	267,118	-0.67(-1.54%)
Jun 15, 2007	43.36	43.72	43.31	43.44	308,520	+0.47(+1.10%)
Jun 14, 2007	43.56	43.56	42.89	42.97	124,031	-0.47(-1.08%)
Jun 13, 2007	42.79	43.50	42.69	43.43	182,063	+0.94(+2.21%)
Jun 12, 2007	43.20	43.20	42.45	42.49	474,473	-0.75(-1.74%)
Jun 11, 2007	43.74	43.74	43.21	43.24	298,299	-0.66(-1.50%)
Jun 08, 2007	43.32	43.98	43.12	43.90	278,725	+0.52(+1.20%)
Jun 07, 2007	44.40	44.49	43.28	43.38	357,370	-1.41(-3.14%)
Jun 06, 2007	44.88	45.09	44.54	44.79	128,189	-0.31(-0.68%)
Jun 05, 2007	45.66	45.67	45.03	45.10	218,787	-0.73(-1.59%)
Jun 04, 2007	45.49	46.04	45.37	45.82	385,780	+0.18(+0.40%)
Jun 01, 2007	45.74	45.89	45.32	45.64	221,905	+0.06(+0.14%)
May 31, 2007	45.93	46.08	45.28	45.58	343,166	-0.18(-0.40%)
May 30, 2007	44.36	45.76	44.36	45.76	995,545	+1.19(+2.68%)
May 29, 2007	43.53	44.92	43.30	44.57	284,961	+1.54(+3.57%)
May 25, 2007	43.00	43.56	42.79	43.03	274,394	+0.24(+0.57%)
May 24, 2007	43.31	43.43	42.26	42.79	361,528	-0.73(-1.67%)
May 23, 2007	43.87	44.28	43.40	43.51	334,211	-0.33(-0.76%)
May 22, 2007	43.35	44.07	43.26	43.85	311,200	+0.64(+1.48%)
May 21, 2007	42.94	43.75	42.80	43.21	1,034,868	+0.17(+0.40%)
May 18, 2007	43.37	43.47	42.72	43.04	646,489	-0.44(-1.01%)
May 17, 2007	43.90	43.97	43.34	43.47	267,984	-0.77(-1.74%)
May 16, 2007	44.72	44.87	43.99	44.24	236,803	-0.55(-1.24%)
May 15, 2007	45.55	45.67	44.66	44.80	732,584	-0.69(-1.52%)
May 14, 2007	45.71	45.87	45.37	45.49	142,913	-0.26(-0.57%)
May 11, 2007	45.23	45.75	45.22	45.75	113,638	+0.61(+1.36%)
May 10, 2007	45.63	45.63	45.04	45.14	178,945	-0.61(-1.34%)
May 09, 2007	45.11	45.94	45.11	45.75	133,039	+0.49(+1.08%)
May 08, 2007	45.22	45.40	45.17	45.26	141,874	-0.30(-0.66%)
May 07, 2007	45.40	45.65	45.20	45.56	284,095	+0.13(+0.28%)
May 04, 2007	45.78	45.81	45.22	45.43	151,575	-0.40(-0.87%)
May 03, 2007	45.71	45.96	45.63	45.83	85,055	+0.12(+0.27%)
May 02, 2007	45.11	45.76	45.11	45.71	157,291	+0.36(+0.79%)
May 01, 2007	45.89	45.89	44.91	45.35	297,087	-0.40(-0.87%)
Apr 30, 2007	46.57	46.57	45.67	45.75	263,671	-0.75(-1.61%)
Apr 27, 2007	46.41	46.61	46.31	46.50	97,874	-0.12(-0.25%)
Apr 26, 2007	46.70	46.75	46.33	46.61	100,126	+0.03(+0.06%)
Apr 25, 2007	46.72	46.94	46.14	46.59	263,141	-0.03(-0.06%)
Apr 24, 2007	47.19	47.19	46.34	46.61	129,575	-0.32(-0.68%)
Apr 23, 2007	46.41	47.00	46.30	46.93	315,969	+0.52(+1.12%)
Apr 20, 2007	46.30	46.44	46.19	46.41	241,134	+0.35(+0.75%)
Apr 19, 2007	46.00	46.20	45.85	46.07	115,543	-0.31(-0.67%)
Apr 18, 2007	46.41	46.59	46.33	46.38	130,441	-0.29(-0.62%)
Apr 17, 2007	46.05	46.69	46.05	46.67	164,913	+0.60(+1.30%)
Apr 16, 2007	46.12	46.18	45.82	46.07	278,725	+0.06(+0.13%)
Apr 13, 2007	45.43	46.01	45.29	46.01	143,260	+0.51(+1.13%)
Apr 12, 2007	45.71	45.71	45.30	45.49	123,962	-0.31(-0.68%)
Apr 11, 2007	46.52	46.52	45.59	45.81	238,709	-0.69(-1.49%)
Apr 10, 2007	46.14	46.68	46.14	46.50	142,913	+0.19(+0.41%)
Apr 09, 2007	46.24	46.38	46.18	46.31	169,417	+0.09(+0.19%)
Apr 05, 2007	46.18	46.39	46.18	46.22	115,890	-0.05(-0.10%)
Apr 04, 2007	46.50	46.50	45.98	46.27	153,307	-0.23(-0.50%)
Apr 03, 2007	46.37	46.64	46.23	46.50	322,898	+0.40(+0.88%)

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.