Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	42.57	42.72	42.31	42.49	122,805	+0.23(+0.55%)
Jun 28, 2007	42.24	42.46	42.23	42.25	141,982	+0.10(+0.23%)
Jun 27, 2007	41.78	42.15	41.70	42.15	94,224	+0.05(+0.12%)
Jun 26, 2007	42.42	42.42	42.06	42.11	81,132	+0.01(+0.02%)
Jun 25, 2007	42.25	42.54	42.02	42.10	83,714	-0.04(-0.10%)
Jun 22, 2007	42.63	42.63	42.05	42.14	87,217	-0.56(-1.31%)
Jun 21, 2007	42.46	42.82	42.36	42.70	152,308	+0.27(+0.63%)
Jun 20, 2007	43.12	43.12	42.43	42.43	144,379	-0.40(-0.94%)
Jun 19, 2007	42.83	42.89	42.71	42.83	163,187	+0.14(+0.32%)
Jun 18, 2007	42.95	42.95	42.67	42.70	144,194	-0.10(-0.24%)
Jun 15, 2007	42.84	42.89	42.69	42.80	229,384	+0.51(+1.21%)
Jun 14, 2007	41.99	42.34	41.98	42.29	95,699	+0.34(+0.80%)
Jun 13, 2007	41.57	41.96	41.57	41.95	163,556	+0.43(+1.04%)
Jun 12, 2007	41.80	41.98	41.48	41.52	258,702	-0.65(-1.54%)
Jun 11, 2007	42.07	42.31	41.96	42.17	80,763	-0.02(-0.06%)
Jun 08, 2007	41.73	42.22	41.72	42.19	306,091	+0.44(+1.06%)
Jun 07, 2007	42.19	42.43	41.66	41.75	197,852	-0.73(-1.71%)
Jun 06, 2007	42.92	42.92	42.40	42.48	151,201	-0.45(-1.05%)
Jun 05, 2007	43.12	43.15	42.78	42.93	130,549	-0.15(-0.35%)
Jun 04, 2007	42.84	43.15	42.84	43.08	193,243	+0.07(+0.15%)
Jun 01, 2007	42.92	43.04	42.88	43.02	181,442	+0.35(+0.83%)
May 31, 2007	42.66	42.72	42.54	42.66	200,250	+0.14(+0.32%)
May 30, 2007	42.02	42.53	42.02	42.53	242,107	+0.22(+0.53%)
May 29, 2007	42.39	42.50	42.22	42.31	147,882	+0.05(+0.12%)
May 25, 2007	42.14	42.27	42.09	42.26	174,619	+0.23(+0.55%)
May 24, 2007	42.49	42.56	41.96	42.02	178,491	-0.47(-1.11%)
May 23, 2007	42.63	42.76	42.46	42.50	184,023	+0.21(+0.49%)
May 22, 2007	42.48	42.48	42.26	42.29	867,381	+0.01(+0.01%)
May 21, 2007	42.33	42.46	42.25	42.28	434,612	-0.19(-0.45%)
May 18, 2007	42.30	42.48	42.20	42.47	383,167	+0.49(+1.18%)
May 17, 2007	41.95	42.15	41.91	41.98	318,445	-0.24(-0.58%)
May 16, 2007	42.26	42.32	41.98	42.23	102,337	+0.12(+0.30%)
May 15, 2007	42.08	42.47	42.03	42.10	403,081	+0.07(+0.17%)
May 14, 2007	42.24	42.28	41.98	42.03	171,116	-0.23(-0.55%)
May 11, 2007	41.84	42.26	41.80	42.26	163,002	+0.84(+2.02%)
May 10, 2007	42.02	42.08	41.40	41.43	187,527	-0.92(-2.17%)
May 09, 2007	42.22	42.37	42.11	42.35	213,341	+0.20(+0.47%)
May 08, 2007	42.18	42.19	41.93	42.15	246,901	-0.37(-0.87%)
May 07, 2007	42.52	42.59	42.48	42.52	116,535	+0.08(+0.19%)
May 04, 2007	42.41	42.53	42.36	42.44	117,642	+0.25(+0.60%)
May 03, 2007	42.28	42.52	42.01	42.18	108,791	+0.10(+0.23%)
May 02, 2007	41.87	42.18	41.86	42.08	124,464	+0.36(+0.86%)
May 01, 2007	41.92	41.92	41.57	41.73	100,493	-0.08(-0.18%)
Apr 30, 2007	41.88	42.11	41.80	41.80	123,727	-0.11(-0.26%)
Apr 27, 2007	41.93	42.01	41.80	41.91	142,166	-0.08(-0.18%)
Apr 26, 2007	42.11	42.13	41.87	41.99	198,406	-0.24(-0.58%)
Apr 25, 2007	42.06	42.30	41.99	42.23	123,911	+0.37(+0.89%)
Apr 24, 2007	41.89	41.94	41.71	41.86	135,897	-0.10(-0.25%)
Apr 23, 2007	41.98	42.10	41.87	41.96	185,498	-0.29(-0.69%)
Apr 20, 2007	42.19	42.30	42.09	42.25	141,982	+0.49(+1.18%)
Apr 19, 2007	41.57	41.91	41.48	41.76	908,501	-0.28(-0.66%)
Apr 18, 2007	41.95	42.17	41.87	42.04	198,406	+0.00(+0.00%)
Apr 17, 2007	42.01	42.10	41.88	42.04	176,463	+0.03(+0.06%)
Apr 16, 2007	41.88	42.07	41.80	42.01	275,113	+0.52(+1.24%)
Apr 13, 2007	41.42	41.51	41.24	41.49	121,514	+0.07(+0.16%)
Apr 12, 2007	41.04	41.43	40.92	41.43	174,988	+0.40(+0.97%)
Apr 11, 2007	41.34	41.34	40.95	41.03	206,888	-0.25(-0.61%)
Apr 10, 2007	41.12	41.29	41.02	41.28	135,159	+0.35(+0.86%)
Apr 09, 2007	40.96	41.00	40.84	40.93	157,286	-0.08(-0.20%)
Apr 05, 2007	40.85	41.05	40.82	41.01	116,351	+0.22(+0.53%)
Apr 04, 2007	40.59	40.85	40.51	40.79	970,825	+0.11(+0.27%)
Apr 03, 2007	40.52	40.77	40.50	40.69	92,749	+0.36(+0.90%)

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.