Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.63	43.86	42.57	42.97	731,250	-0.61(-1.39%)
Jun 28, 2007	43.57	43.96	43.48	43.58	194,067	-0.12(-0.27%)
Jun 27, 2007	42.62	43.72	42.59	43.70	232,855	+0.91(+2.13%)
Jun 26, 2007	43.36	43.52	42.78	42.78	265,666	-0.47(-1.09%)
Jun 25, 2007	43.88	44.09	42.90	43.26	834,388	-0.76(-1.73%)
Jun 22, 2007	44.60	44.60	43.69	44.02	455,410	-0.68(-1.53%)
Jun 21, 2007	44.59	44.79	44.03	44.70	213,779	-0.07(-0.16%)
Jun 20, 2007	45.65	45.75	44.66	44.77	175,118	-0.57(-1.27%)
Jun 19, 2007	45.28	45.43	45.14	45.35	77,576	-0.05(-0.10%)
Jun 18, 2007	45.69	45.69	45.23	45.39	79,865	-0.10(-0.22%)
Jun 15, 2007	45.87	45.98	45.49	45.50	78,212	+0.17(+0.36%)
Jun 14, 2007	44.97	45.43	44.91	45.33	160,747	+0.31(+0.70%)
Jun 13, 2007	44.62	45.02	44.48	45.02	150,446	+0.57(+1.29%)
Jun 12, 2007	44.64	44.91	44.44	44.44	142,053	-0.18(-0.41%)
Jun 11, 2007	44.35	44.80	44.23	44.62	119,925	+0.27(+0.60%)
Jun 08, 2007	43.72	44.36	43.66	44.36	403,904	+0.67(+1.53%)
Jun 07, 2007	44.56	44.74	43.68	43.69	485,931	-1.01(-2.25%)
Jun 06, 2007	44.81	44.81	44.55	44.69	139,128	-0.26(-0.58%)
Jun 05, 2007	45.09	45.13	44.78	44.95	213,779	-0.26(-0.57%)
Jun 04, 2007	45.02	45.24	44.93	45.21	55,829	+0.09(+0.21%)
Jun 01, 2007	45.10	45.25	44.99	45.12	179,188	+0.24(+0.53%)
May 31, 2007	45.20	45.27	44.79	44.88	144,088	+0.38(+0.85%)
May 30, 2007	43.66	44.54	43.66	44.51	213,289	+0.46(+1.05%)
May 29, 2007	43.84	44.04	43.77	44.04	34,336	+0.39(+0.88%)
May 25, 2007	43.68	43.69	43.42	43.66	101,866	+0.14(+0.33%)
May 24, 2007	44.30	44.55	43.44	43.52	242,648	-0.83(-1.86%)
May 23, 2007	44.62	44.82	44.34	44.34	434,935	-0.03(-0.07%)
May 22, 2007	44.22	44.51	44.11	44.37	133,659	+0.26(+0.59%)
May 21, 2007	43.48	44.33	43.44	44.11	156,296	+0.61(+1.41%)
May 18, 2007	43.34	43.60	43.26	43.50	304,708	+0.44(+1.02%)
May 17, 2007	43.00	43.26	42.85	43.06	392,459	+0.00(+0.00%)
May 16, 2007	43.02	43.06	42.67	43.06	361,174	+0.30(+0.70%)
May 15, 2007	43.48	43.66	42.71	42.76	108,606	-0.53(-1.24%)
May 14, 2007	43.92	43.92	43.19	43.30	97,033	-0.57(-1.31%)
May 11, 2007	43.31	43.87	43.31	43.87	594,538	+0.83(+1.94%)
May 10, 2007	43.57	43.77	43.01	43.03	646,934	-0.79(-1.80%)
May 09, 2007	43.52	43.87	43.37	43.82	125,902	+0.21(+0.49%)
May 08, 2007	43.66	43.66	43.26	43.61	55,447	-0.26(-0.59%)
May 07, 2007	44.30	44.40	43.81	43.87	60,026	-0.36(-0.82%)
May 04, 2007	43.99	44.27	43.88	44.23	613,614	+0.41(+0.93%)
May 03, 2007	43.70	43.82	43.47	43.82	81,391	+0.37(+0.85%)
May 02, 2007	43.09	43.59	43.07	43.45	185,801	+0.55(+1.28%)
May 01, 2007	43.19	43.19	42.52	42.90	449,941	-0.21(-0.49%)
Apr 30, 2007	43.66	43.76	43.11	43.11	919,468	+0.02(+0.05%)
Apr 27, 2007	43.05	43.22	42.90	43.09	77,448	-0.05(-0.13%)
Apr 26, 2007	43.48	43.48	43.11	43.15	94,235	-0.28(-0.65%)
Apr 25, 2007	43.04	43.43	42.68	43.43	107,843	+0.64(+1.49%)
Apr 24, 2007	43.37	43.45	42.74	42.79	158,713	-0.66(-1.52%)
Apr 23, 2007	43.76	43.91	43.40	43.45	207,166	-0.34(-0.77%)
Apr 20, 2007	43.77	43.96	43.59	43.79	122,214	+0.37(+0.85%)
Apr 19, 2007	43.41	43.81	43.16	43.42	178,170	-0.38(-0.86%)
Apr 18, 2007	43.44	44.10	43.44	43.80	213,016	+0.28(+0.63%)
Apr 17, 2007	43.59	43.70	43.31	43.52	170,031	-0.09(-0.20%)
Apr 16, 2007	42.82	43.69	42.82	43.61	500,811	+1.01(+2.38%)
Apr 13, 2007	42.56	42.64	42.45	42.60	258,036	+0.18(+0.43%)
Apr 12, 2007	42.12	42.53	41.92	42.41	330,722	+0.21(+0.50%)
Apr 11, 2007	42.57	42.57	42.02	42.20	141,035	-0.28(-0.67%)
Apr 10, 2007	42.45	42.71	42.45	42.49	97,669	+0.06(+0.15%)
Apr 09, 2007	42.56	42.61	42.29	42.42	145,105	-0.06(-0.14%)
Apr 05, 2007	42.34	42.58	42.22	42.48	69,437	+0.12(+0.29%)
Apr 04, 2007	42.32	42.56	42.32	42.36	544,686	-0.05(-0.13%)
Apr 03, 2007	42.08	42.45	42.01	42.41	246,208	+0.55(+1.31%)

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.