Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	42.81	43.54	42.53	42.95	1,296,161	+0.21(+0.48%)
Jun 28, 2007	42.36	43.32	42.36	42.74	828,479	+0.34(+0.81%)
Jun 27, 2007	42.90	42.90	40.46	42.40	2,351,273	-0.29(-0.68%)
Jun 26, 2007	43.29	43.78	42.63	42.69	1,814,940	-0.84(-1.93%)
Jun 25, 2007	44.39	44.56	43.20	43.53	1,296,423	-0.04(-0.09%)
Jun 22, 2007	44.27	44.27	43.24	43.56	1,131,881	-0.70(-1.59%)
Jun 21, 2007	44.30	44.46	43.40	44.27	1,438,039	+0.02(+0.03%)
Jun 20, 2007	44.62	45.21	44.02	44.25	1,051,706	-0.37(-0.84%)
Jun 19, 2007	44.78	44.87	44.24	44.62	815,635	-0.30(-0.66%)
Jun 18, 2007	45.75	45.77	44.77	44.92	1,064,282	-0.27(-0.61%)
Jun 15, 2007	45.30	45.74	45.04	45.20	770,701	+0.33(+0.73%)
Jun 14, 2007	43.61	45.19	43.58	44.87	1,581,227	+1.38(+3.18%)
Jun 13, 2007	42.96	43.91	42.66	43.49	1,737,516	+0.65(+1.51%)
Jun 12, 2007	43.89	44.16	42.67	42.84	1,744,197	-1.32(-2.99%)
Jun 11, 2007	43.98	44.46	43.56	44.16	1,895,720	-0.51(-1.14%)
Jun 08, 2007	44.43	44.98	43.82	44.67	2,290,562	+0.21(+0.46%)
Jun 07, 2007	46.54	46.67	44.03	44.46	2,249,700	-2.08(-4.46%)
Jun 06, 2007	47.17	47.20	46.03	46.54	1,370,965	-0.63(-1.34%)
Jun 05, 2007	47.07	47.50	46.77	47.17	1,027,745	-0.18(-0.39%)
Jun 04, 2007	47.72	47.98	47.25	47.36	770,177	-0.27(-0.58%)
Jun 01, 2007	46.92	48.60	46.92	47.63	1,928,416	+0.79(+1.68%)
May 31, 2007	47.03	47.11	46.28	46.85	1,523,847	+0.72(+1.56%)
May 30, 2007	45.63	46.13	45.04	46.13	1,300,877	+0.44(+0.95%)
May 29, 2007	45.99	46.33	45.30	45.69	823,308	-0.08(-0.18%)
May 25, 2007	45.80	46.05	45.45	45.78	861,487	+0.59(+1.30%)
May 24, 2007	47.16	47.33	45.04	45.19	1,368,048	-1.89(-4.02%)
May 23, 2007	46.91	48.01	46.56	47.08	1,698,673	+0.99(+2.15%)
May 22, 2007	47.07	46.88	46.05	46.09	1,426,729	-1.07(-2.27%)
May 21, 2007	47.13	47.63	46.79	47.16	889,198	+0.27(+0.59%)
May 18, 2007	46.94	47.17	46.61	46.88	693,703	+0.09(+0.20%)
May 17, 2007	46.46	46.94	46.19	46.79	1,032,448	+0.09(+0.20%)
May 16, 2007	46.87	47.15	46.11	46.70	897,644	-0.11(-0.24%)
May 15, 2007	47.01	47.61	46.46	46.82	1,224,239	-0.37(-0.79%)
May 14, 2007	47.82	48.29	46.84	47.19	881,184	-0.39(-0.82%)
May 11, 2007	47.46	47.87	47.14	47.58	991,902	+0.17(+0.35%)
May 10, 2007	48.85	48.36	46.78	47.41	1,614,079	-1.26(-2.59%)
May 09, 2007	47.81	48.95	47.71	48.67	2,126,862	+0.86(+1.80%)
May 08, 2007	47.33	48.31	47.06	47.81	1,808,914	+0.82(+1.74%)
May 07, 2007	46.67	47.84	46.75	46.99	1,242,094	+0.66(+1.42%)
May 04, 2007	47.46	47.47	46.08	46.33	1,117,339	-0.53(-1.14%)
May 03, 2007	48.43	47.27	46.35	46.87	1,231,273	+0.91(+1.98%)
May 02, 2007	45.80	46.87	45.59	45.96	1,177,929	+0.61(+1.35%)
May 01, 2007	45.23	45.52	44.36	45.35	2,119,812	+0.01(+0.02%)
Apr 30, 2007	45.72	46.69	45.31	45.34	1,774,523	-0.37(-0.80%)
Apr 27, 2007	45.90	46.40	45.49	45.71	1,248,562	-0.44(-0.94%)
Apr 26, 2007	46.75	46.76	45.98	46.14	1,347,724	-0.60(-1.27%)
Apr 25, 2007	46.63	47.07	46.12	46.74	1,853,848	+0.73(+1.58%)
Apr 24, 2007	46.46	47.47	45.55	46.01	2,646,938	-0.95(-2.02%)
Apr 23, 2007	45.12	47.69	44.63	46.96	4,922,689	+1.90(+4.22%)
Apr 20, 2007	43.71	46.17	43.43	45.06	5,775,869	+1.63(+3.74%)
Apr 19, 2007	40.27	43.43	38.93	43.43	6,754,180	+3.86(+9.76%)
Apr 18, 2007	39.70	39.91	39.07	39.57	1,662,319	-0.27(-0.69%)
Apr 17, 2007	40.45	40.45	39.78	39.85	1,083,344	-0.47(-1.16%)
Apr 16, 2007	39.91	40.46	39.86	40.31	1,926,929	+0.59(+1.48%)
Apr 13, 2007	39.53	39.82	39.20	39.72	1,546,904	+0.05(+0.13%)
Apr 12, 2007	39.32	40.08	39.08	39.67	2,448,086	+0.73(+1.88%)
Apr 11, 2007	38.94	39.16	38.85	38.94	1,231,837	-0.07(-0.18%)
Apr 10, 2007	39.02	39.08	38.63	39.01	1,345,812	+0.08(+0.20%)
Apr 09, 2007	39.14	39.49	38.80	38.93	1,066,509	+0.04(+0.10%)
Apr 05, 2007	38.78	39.30	38.49	38.89	1,589,546	+0.16(+0.41%)
Apr 04, 2007	38.43	38.79	37.99	38.73	1,462,758	+0.36(+0.94%)
Apr 03, 2007	38.82	38.85	38.27	38.37	2,286,164	-0.14(-0.36%)

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.