Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	48.50	49.10	48.27	48.31	176,400	+0.03(+0.06%)
Jun 28, 2007	48.54	48.93	48.21	48.28	92,400	-0.17(-0.35%)
Jun 27, 2007	48.56	48.63	48.06	48.45	133,400	-0.41(-0.84%)
Jun 26, 2007	49.06	49.26	48.25	48.86	158,200	+0.05(+0.10%)
Jun 25, 2007	48.23	49.57	47.76	48.81	235,500	+0.83(+1.73%)
Jun 22, 2007	48.40	48.50	47.17	47.98	279,400	-0.42(-0.87%)
Jun 21, 2007	48.38	48.58	47.82	48.40	133,200	-0.14(-0.29%)
Jun 20, 2007	49.60	50.05	48.40	48.54	242,300	-0.88(-1.78%)
Jun 19, 2007	48.80	49.76	48.72	49.42	201,900	+0.45(+0.92%)
Jun 18, 2007	49.15	49.36	48.49	48.97	263,800	-0.20(-0.41%)
Jun 15, 2007	48.10	49.25	48.00	49.17	330,600	+2.02(+4.28%)
Jun 14, 2007	47.22	47.36	47.01	47.15	151,700	+0.09(+0.19%)
Jun 13, 2007	46.41	47.40	46.32	47.06	254,100	+0.85(+1.84%)
Jun 12, 2007	45.85	46.70	45.63	46.21	234,100	+0.12(+0.26%)
Jun 11, 2007	46.15	46.25	45.50	46.09	148,200	-0.23(-0.50%)
Jun 08, 2007	45.77	46.56	45.30	46.32	220,900	+0.85(+1.87%)
Jun 07, 2007	46.02	46.11	45.43	45.47	288,700	-0.68(-1.47%)
Jun 06, 2007	46.02	46.57	45.76	46.15	161,700	-0.12(-0.26%)
Jun 05, 2007	46.75	46.85	45.71	46.27	195,200	-0.73(-1.55%)
Jun 04, 2007	47.00	47.40	46.70	47.00	202,700	-0.73(-1.53%)
Jun 01, 2007	46.10	48.29	46.06	47.73	784,300	+2.23(+4.90%)
May 31, 2007	44.36	45.50	44.09	45.50	291,100	+1.24(+2.80%)
May 30, 2007	43.70	44.50	43.48	44.26	149,700	+0.31(+0.71%)
May 29, 2007	43.70	43.99	43.44	43.95	194,700	+0.49(+1.13%)
May 25, 2007	42.58	43.63	42.57	43.46	223,300	+1.13(+2.67%)
May 24, 2007	42.80	43.10	42.17	42.33	126,500	-0.40(-0.94%)
May 23, 2007	42.86	43.04	42.56	42.73	228,200	+0.11(+0.26%)
May 22, 2007	42.94	43.02	42.19	42.62	216,800	-0.32(-0.75%)
May 21, 2007	42.98	43.30	42.19	42.94	218,000	-0.27(-0.62%)
May 18, 2007	43.14	43.73	42.70	43.21	129,100	+0.09(+0.21%)
May 17, 2007	42.90	43.30	42.50	43.12	290,500	+0.32(+0.75%)
May 16, 2007	42.74	42.83	42.05	42.80	93,900	+0.28(+0.66%)
May 15, 2007	43.18	43.89	42.40	42.52	262,700	-0.60(-1.39%)
May 14, 2007	43.07	43.35	42.60	43.12	291,200	+0.15(+0.35%)
May 11, 2007	42.52	43.03	42.52	42.97	111,700	+0.62(+1.46%)
May 10, 2007	42.90	42.90	42.03	42.35	220,500	-0.85(-1.97%)
May 09, 2007	42.92	43.37	42.71	43.20	120,800	+0.17(+0.40%)
May 08, 2007	43.00	43.35	42.77	43.03	172,800	-0.12(-0.28%)
May 07, 2007	43.09	43.48	42.99	43.15	198,000	+0.11(+0.26%)
May 04, 2007	42.75	43.04	42.46	43.04	88,000	+0.44(+1.03%)
May 03, 2007	43.00	43.08	42.51	42.60	89,700	-0.34(-0.79%)
May 02, 2007	42.05	43.38	41.97	42.94	151,400	+0.97(+2.31%)
May 01, 2007	41.83	42.36	41.76	41.97	185,800	+0.24(+0.58%)
Apr 30, 2007	42.37	42.51	41.73	41.73	219,600	-0.49(-1.16%)
Apr 27, 2007	42.26	42.73	42.18	42.22	209,800	-0.09(-0.21%)
Apr 26, 2007	42.86	42.86	42.00	42.31	179,800	-0.56(-1.31%)
Apr 25, 2007	42.30	43.07	42.21	42.87	301,100	+0.71(+1.68%)
Apr 24, 2007	42.30	42.35	41.87	42.16	114,900	-0.07(-0.17%)
Apr 23, 2007	42.20	42.35	42.03	42.23	74,500	-0.05(-0.12%)
Apr 20, 2007	41.80	42.55	41.80	42.28	160,900	+1.04(+2.52%)
Apr 19, 2007	41.15	41.35	40.90	41.24	151,500	-0.12(-0.29%)
Apr 18, 2007	41.21	41.52	41.12	41.36	149,500	+0.09(+0.22%)
Apr 17, 2007	41.24	41.45	41.01	41.27	262,700	+0.02(+0.05%)
Apr 16, 2007	41.04	41.50	40.95	41.25	160,900	+0.38(+0.93%)
Apr 13, 2007	40.75	40.87	40.39	40.87	77,000	+0.06(+0.15%)
Apr 12, 2007	40.65	40.85	40.10	40.81	217,600	-0.05(-0.12%)
Apr 11, 2007	41.40	41.50	40.52	40.86	409,300	-0.44(-1.07%)
Apr 10, 2007	41.18	41.62	41.06	41.30	94,700	+0.08(+0.19%)
Apr 09, 2007	41.28	41.38	41.07	41.22	99,900	-0.08(-0.19%)
Apr 05, 2007	41.68	41.68	41.19	41.30	73,400	-0.35(-0.84%)
Apr 04, 2007	41.82	41.92	41.17	41.65	157,300	-0.10(-0.24%)
Apr 03, 2007	41.41	41.98	41.05	41.75	234,000	+0.43(+1.04%)

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.