Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.37	41.41	40.81	41.25	2,160,771	+0.24(+0.57%)
Jun 28, 2007	41.46	41.63	40.68	41.02	3,163,605	+0.23(+0.56%)
Jun 27, 2007	39.49	41.00	38.01	40.79	6,139,951	+1.25(+3.17%)
Jun 26, 2007	42.23	42.36	39.51	39.54	5,973,088	-2.34(-5.59%)
Jun 25, 2007	43.26	43.28	41.76	41.88	2,870,737	-1.33(-3.09%)
Jun 22, 2007	44.02	44.06	42.84	43.21	3,256,957	-0.89(-2.03%)
Jun 21, 2007	43.32	44.11	42.69	44.11	2,089,595	+0.78(+1.80%)
Jun 20, 2007	44.33	44.63	43.21	43.32	2,502,962	-0.90(-2.04%)
Jun 19, 2007	44.24	44.50	43.45	44.23	2,165,445	+0.04(+0.09%)
Jun 18, 2007	45.33	45.41	44.04	44.19	2,771,721	-1.02(-2.25%)
Jun 15, 2007	44.15	45.53	43.90	45.20	4,967,056	+1.50(+3.42%)
Jun 14, 2007	42.83	43.76	42.57	43.71	3,239,251	+1.40(+3.31%)
Jun 13, 2007	41.68	42.43	41.43	42.31	2,667,785	+0.78(+1.88%)
Jun 12, 2007	42.15	42.49	41.38	41.53	2,585,127	-0.71(-1.67%)
Jun 11, 2007	42.36	42.91	42.13	42.24	2,204,431	-0.04(-0.10%)
Jun 08, 2007	41.28	42.31	40.87	42.28	3,841,129	+0.56(+1.34%)
Jun 07, 2007	42.44	43.41	41.16	41.71	4,606,415	-0.86(-2.02%)
Jun 06, 2007	43.19	44.05	42.24	42.58	3,998,125	-1.29(-2.95%)
Jun 05, 2007	44.63	44.71	43.37	43.87	4,502,321	-0.56(-1.26%)
Jun 04, 2007	43.14	44.57	42.76	44.43	5,058,983	+1.19(+2.74%)
Jun 01, 2007	42.37	43.33	42.39	43.24	2,870,430	+0.99(+2.35%)
May 31, 2007	42.49	42.71	41.73	42.25	2,513,565	+0.17(+0.41%)
May 30, 2007	40.92	42.08	40.76	42.08	2,454,067	+0.77(+1.87%)
May 29, 2007	41.63	42.32	41.16	41.31	2,854,009	-0.24(-0.57%)
May 25, 2007	40.58	41.57	40.66	41.54	2,340,354	+1.13(+2.80%)
May 24, 2007	42.27	42.18	40.00	40.41	4,351,949	-1.31(-3.14%)
May 23, 2007	41.50	42.57	41.26	41.72	3,178,488	+0.58(+1.40%)
May 22, 2007	41.47	41.93	41.02	41.15	2,318,460	-0.56(-1.34%)
May 21, 2007	40.74	42.05	40.74	41.71	3,500,040	+1.02(+2.50%)
May 18, 2007	41.16	41.38	40.57	40.69	3,068,155	-0.44(-1.07%)
May 17, 2007	40.88	41.19	40.28	41.13	2,809,812	+0.13(+0.32%)
May 16, 2007	40.91	41.28	40.13	41.00	2,328,546	+0.29(+0.72%)
May 15, 2007	40.84	41.46	40.58	40.71	2,836,789	-0.11(-0.26%)
May 14, 2007	41.46	41.47	40.65	40.81	2,393,208	-0.23(-0.55%)
May 11, 2007	40.25	41.44	40.06	41.04	3,217,529	+0.76(+1.90%)
May 10, 2007	40.65	40.90	40.00	40.28	4,143,191	-0.67(-1.65%)
May 09, 2007	41.34	41.58	40.35	40.95	4,197,717	+0.02(+0.06%)
May 08, 2007	40.64	41.13	39.84	40.93	3,605,009	-0.19(-0.45%)
May 07, 2007	41.73	42.42	41.10	41.11	5,011,079	+0.18(+0.44%)
May 04, 2007	39.27	41.46	39.96	40.93	5,718,437	+0.92(+2.30%)
May 03, 2007	39.34	40.22	38.89	40.02	5,456,856	+1.31(+3.38%)
May 02, 2007	37.53	38.94	37.53	38.71	3,390,789	+0.78(+2.06%)
May 01, 2007	38.02	38.43	37.43	37.93	3,435,852	+0.02(+0.06%)
Apr 30, 2007	38.24	39.04	37.81	37.90	5,957,922	+0.30(+0.80%)
Apr 27, 2007	36.89	37.72	36.67	37.60	3,349,409	+0.74(+2.01%)
Apr 26, 2007	38.05	38.13	36.84	36.86	4,301,517	-1.41(-3.68%)
Apr 25, 2007	37.87	38.65	37.84	38.27	2,604,439	+0.53(+1.40%)
Apr 24, 2007	38.45	38.45	37.72	37.74	2,110,652	-0.96(-2.48%)
Apr 23, 2007	37.88	38.76	37.61	38.70	2,750,925	+0.72(+1.91%)
Apr 20, 2007	38.13	38.43	37.84	37.98	2,353,392	+0.48(+1.28%)
Apr 19, 2007	38.22	38.22	37.44	37.50	4,014,350	-1.22(-3.15%)
Apr 18, 2007	38.62	38.86	38.25	38.71	2,559,420	-0.13(-0.33%)
Apr 17, 2007	39.54	39.54	38.28	38.84	3,935,951	-0.55(-1.40%)
Apr 16, 2007	39.11	39.45	38.55	39.40	4,250,694	+0.93(+2.41%)
Apr 13, 2007	36.84	38.84	36.63	38.47	6,454,749	+1.58(+4.27%)
Apr 12, 2007	37.33	37.58	36.46	36.89	5,243,958	-0.06(-0.18%)
Apr 11, 2007	36.98	37.80	36.41	36.96	6,293,261	+0.02(+0.07%)
Apr 10, 2007	38.62	38.62	36.83	36.93	6,191,410	-1.18(-3.09%)
Apr 09, 2007	37.58	38.41	37.57	38.11	4,786,982	+0.59(+1.58%)
Apr 05, 2007	36.56	37.93	36.54	37.52	6,837,298	+0.99(+2.72%)
Apr 04, 2007	35.45	36.83	35.00	36.53	6,504,209	+1.07(+3.00%)
Apr 03, 2007	33.81	35.71	33.81	35.46	6,541,602	+1.54(+4.55%)

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.