Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.85	41.00	40.53	40.82	347,031	+0.27(+0.67%)
Jun 28, 2007	40.55	40.84	40.55	40.55	350,771	+0.12(+0.29%)
Jun 27, 2007	40.00	40.49	39.99	40.43	499,419	+0.25(+0.61%)
Jun 26, 2007	40.57	40.61	40.19	40.19	610,110	-0.12(-0.31%)
Jun 25, 2007	40.38	40.81	40.26	40.31	261,021	-0.03(-0.07%)
Jun 22, 2007	40.79	40.79	40.25	40.34	609,923	-0.54(-1.32%)
Jun 21, 2007	40.64	41.03	40.44	40.88	244,567	+0.23(+0.57%)
Jun 20, 2007	41.36	41.36	40.61	40.65	257,282	-0.53(-1.30%)
Jun 19, 2007	41.06	41.18	40.91	41.18	364,046	+0.18(+0.43%)
Jun 18, 2007	41.21	41.21	40.97	41.00	282,524	+0.04(+0.09%)
Jun 15, 2007	40.97	41.12	40.90	40.97	383,305	+0.63(+1.56%)
Jun 14, 2007	40.04	40.40	40.02	40.34	375,078	+0.31(+0.77%)
Jun 13, 2007	39.61	40.03	39.61	40.03	373,769	+0.63(+1.60%)
Jun 12, 2007	39.79	39.97	39.39	39.40	268,313	-0.66(-1.66%)
Jun 11, 2007	39.80	40.23	39.77	40.06	367,973	+0.05(+0.12%)
Jun 08, 2007	39.55	40.08	39.49	40.01	222,691	+0.54(+1.37%)
Jun 07, 2007	40.08	40.29	39.40	39.47	646,196	-0.96(-2.38%)
Jun 06, 2007	40.87	40.87	40.33	40.43	634,230	-0.62(-1.51%)
Jun 05, 2007	41.34	41.34	40.89	41.05	397,702	-0.40(-0.97%)
Jun 04, 2007	41.30	41.45	41.29	41.45	376,200	+0.26(+0.64%)
Jun 01, 2007	41.11	41.31	41.11	41.19	838,223	+0.22(+0.55%)
May 31, 2007	41.03	41.07	40.86	40.97	334,691	+0.13(+0.33%)
May 30, 2007	40.29	40.83	40.25	40.83	380,874	+0.19(+0.47%)
May 29, 2007	40.91	40.91	40.54	40.64	390,223	-0.02(-0.05%)
May 25, 2007	40.54	40.72	40.53	40.66	225,682	+0.27(+0.66%)
May 24, 2007	40.84	40.89	40.31	40.40	220,634	-0.41(-1.00%)
May 23, 2007	41.00	41.09	40.80	40.80	477,729	+0.22(+0.54%)
May 22, 2007	40.69	40.75	40.54	40.58	293,929	+0.01(+0.03%)
May 21, 2007	40.76	40.82	40.55	40.57	521,295	-0.32(-0.77%)
May 18, 2007	40.64	40.89	40.57	40.89	423,879	+0.50(+1.24%)
May 17, 2007	40.35	40.44	40.20	40.38	421,449	-0.07(-0.17%)
May 16, 2007	40.56	40.60	40.22	40.45	348,340	+0.13(+0.32%)
May 15, 2007	40.26	40.71	40.25	40.33	470,811	+0.10(+0.24%)
May 14, 2007	40.38	40.41	40.08	40.23	828,687	-0.24(-0.59%)
May 11, 2007	40.00	40.47	39.91	40.47	403,125	+0.89(+2.26%)
May 10, 2007	40.19	40.30	39.51	39.58	894,223	-0.96(-2.37%)
May 09, 2007	40.36	40.54	40.25	40.54	288,694	+0.09(+0.21%)
May 08, 2007	40.39	40.45	40.12	40.45	288,133	-0.43(-1.05%)
May 07, 2007	40.86	40.91	40.81	40.88	416,587	+0.02(+0.05%)
May 04, 2007	40.73	40.86	40.68	40.86	607,492	+0.53(+1.33%)
May 03, 2007	40.35	40.38	40.15	40.33	290,003	-0.04(-0.11%)
May 02, 2007	40.14	40.40	40.08	40.37	293,742	+0.26(+0.65%)
May 01, 2007	40.27	40.28	39.88	40.11	384,988	-0.01(-0.01%)
Apr 30, 2007	40.28	40.42	40.11	40.11	204,180	-0.16(-0.39%)
Apr 27, 2007	40.10	40.31	40.05	40.27	225,308	+0.05(+0.13%)
Apr 26, 2007	40.30	40.35	40.08	40.21	255,973	-0.23(-0.57%)
Apr 25, 2007	40.31	40.47	40.22	40.44	442,203	+0.38(+0.95%)
Apr 24, 2007	40.00	40.07	39.84	40.06	297,482	+0.05(+0.12%)
Apr 23, 2007	40.08	40.20	39.99	40.02	578,697	-0.31(-0.77%)
Apr 20, 2007	40.28	40.34	40.13	40.33	640,026	+0.51(+1.29%)
Apr 19, 2007	39.57	39.91	39.45	39.81	1,030,063	-0.09(-0.21%)
Apr 18, 2007	39.82	40.05	39.71	39.90	495,679	-0.02(-0.05%)
Apr 17, 2007	40.00	40.04	39.82	39.92	709,769	+0.01(+0.03%)
Apr 16, 2007	39.85	40.00	39.79	39.91	284,020	+0.43(+1.10%)
Apr 13, 2007	39.43	39.49	39.24	39.48	323,098	+0.22(+0.56%)
Apr 12, 2007	38.86	39.26	38.73	39.26	262,891	+0.35(+0.89%)
Apr 11, 2007	39.23	39.23	38.75	38.91	1,240,040	-0.19(-0.48%)
Apr 10, 2007	38.98	39.13	38.89	39.10	198,570	+0.36(+0.92%)
Apr 09, 2007	38.90	38.94	38.69	38.74	607,492	-0.20(-0.52%)
Apr 05, 2007	38.75	38.94	38.67	38.94	554,577	+0.39(+1.01%)
Apr 04, 2007	38.50	38.63	38.39	38.55	480,347	+0.04(+0.10%)
Apr 03, 2007	38.34	38.57	38.30	38.51	215,398	+0.21(+0.54%)

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.