Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.69	40.89	40.02	40.27	1,792,400	-0.32(-0.79%)
Jun 28, 2007	41.03	40.84	40.54	40.59	1,649,800	-0.09(-0.22%)
Jun 27, 2007	40.41	40.81	40.26	40.68	2,264,900	+0.31(+0.77%)
Jun 26, 2007	40.62	40.67	40.23	40.37	1,675,273	+0.37(+0.92%)
Jun 25, 2007	40.32	40.47	39.97	40.00	2,636,545	-0.37(-0.92%)
Jun 22, 2007	40.61	40.65	40.26	40.37	2,129,900	-0.43(-1.05%)
Jun 21, 2007	40.91	40.86	40.56	40.80	3,486,331	-0.02(-0.05%)
Jun 20, 2007	41.56	41.56	40.76	40.82	3,083,200	-0.77(-1.85%)
Jun 19, 2007	42.14	42.76	41.46	41.59	6,084,600	+0.24(+0.58%)
Jun 18, 2007	41.55	41.63	41.20	41.35	2,538,100	-0.47(-1.12%)
Jun 15, 2007	41.77	41.95	41.49	41.82	4,153,000	+0.49(+1.19%)
Jun 14, 2007	41.15	41.95	41.09	41.33	12,197,900	-1.74(-4.04%)
Jun 13, 2007	44.57	44.94	42.94	43.07	8,902,600	-1.31(-2.95%)
Jun 12, 2007	44.56	44.87	44.37	44.38	2,675,300	-0.76(-1.68%)
Jun 11, 2007	44.75	45.94	44.69	45.14	4,300,200	-0.36(-0.79%)
Jun 08, 2007	45.59	45.67	44.96	45.50	1,417,000	+0.27(+0.60%)
Jun 07, 2007	45.83	46.08	45.15	45.23	1,688,600	-0.84(-1.82%)
Jun 06, 2007	46.49	46.53	45.70	46.07	1,414,014	-0.22(-0.48%)
Jun 05, 2007	46.50	46.74	46.27	46.29	1,659,700	-0.81(-1.72%)
Jun 04, 2007	46.89	47.12	46.80	47.10	1,245,700	-0.99(-2.06%)
Jun 01, 2007	47.80	48.19	47.63	48.09	1,819,600	-0.01(-0.02%)
May 31, 2007	48.03	48.30	47.94	48.10	1,436,000	+0.45(+0.94%)
May 30, 2007	47.26	47.74	47.13	47.65	1,246,308	+0.32(+0.68%)
May 29, 2007	47.51	47.64	47.27	47.33	949,400	-0.09(-0.19%)
May 25, 2007	47.36	47.80	47.29	47.42	832,927	+0.16(+0.34%)
May 24, 2007	47.50	47.60	47.08	47.26	1,273,500	-0.03(-0.06%)
May 23, 2007	47.61	47.70	47.24	47.29	1,033,200	-0.46(-0.96%)
May 22, 2007	47.71	47.91	47.51	47.75	1,326,200	-0.01(-0.02%)
May 21, 2007	47.62	47.95	47.65	47.76	1,862,300	+0.47(+0.99%)
May 18, 2007	47.18	47.40	47.13	47.29	1,563,800	+1.09(+2.36%)
May 17, 2007	46.26	46.26	45.96	46.20	1,923,800	-0.38(-0.82%)
May 16, 2007	46.66	46.79	46.35	46.58	1,147,700	+0.44(+0.95%)
May 15, 2007	46.03	46.33	45.84	46.14	1,061,272	+0.51(+1.12%)
May 14, 2007	45.77	45.82	45.52	45.63	3,147,400	-0.12(-0.26%)
May 11, 2007	45.70	45.83	45.48	45.75	2,020,000	+0.06(+0.13%)
May 10, 2007	45.97	46.28	45.62	45.69	705,900	-0.58(-1.25%)
May 09, 2007	46.22	46.48	46.03	46.27	1,106,400	-0.20(-0.43%)
May 08, 2007	46.24	46.56	46.17	46.47	1,375,800	-0.32(-0.68%)
May 07, 2007	46.97	46.96	46.64	46.79	1,036,800	+0.38(+0.82%)
May 04, 2007	46.13	46.64	46.13	46.41	1,282,400	+0.55(+1.20%)
May 03, 2007	46.00	46.13	45.67	45.86	2,398,010	-0.61(-1.31%)
May 02, 2007	45.85	46.78	45.84	46.47	4,535,964	+1.01(+2.22%)
May 01, 2007	46.02	46.21	45.22	45.46	2,827,800	-0.40(-0.87%)
Apr 30, 2007	46.29	46.34	45.83	45.86	875,200	-0.39(-0.84%)
Apr 27, 2007	45.88	46.30	45.79	46.25	667,300	+0.13(+0.28%)
Apr 26, 2007	46.25	46.31	45.97	46.12	677,900	-0.16(-0.35%)
Apr 25, 2007	46.16	46.35	45.91	46.28	868,423	+0.67(+1.47%)
Apr 24, 2007	45.78	45.78	45.43	45.61	966,900	+0.34(+0.75%)
Apr 23, 2007	45.51	45.65	45.24	45.27	901,800	-0.73(-1.59%)
Apr 20, 2007	45.83	46.08	45.80	46.00	984,295	+0.20(+0.44%)
Apr 19, 2007	45.71	46.00	45.51	45.80	1,100,101	-0.34(-0.74%)
Apr 18, 2007	46.29	46.35	45.99	46.14	1,230,950	+0.00(+0.00%)
Apr 17, 2007	46.30	46.40	46.01	46.14	1,139,400	-0.05(-0.11%)
Apr 16, 2007	45.96	46.28	45.96	46.19	1,240,994	+0.49(+1.07%)
Apr 13, 2007	45.54	45.76	45.40	45.70	3,129,100	+1.32(+2.97%)
Apr 12, 2007	44.18	44.48	44.00	44.38	1,579,300	+0.44(+1.00%)
Apr 11, 2007	44.22	44.23	43.81	43.94	1,234,800	+0.11(+0.25%)
Apr 10, 2007	43.66	43.96	43.63	43.83	2,256,600	+0.28(+0.64%)
Apr 09, 2007	43.90	43.90	43.50	43.55	979,400	-0.43(-0.98%)
Apr 05, 2007	43.78	44.14	43.78	43.98	593,400	+0.12(+0.27%)
Apr 04, 2007	43.66	43.86	43.61	43.86	1,159,800	+0.51(+1.18%)
Apr 03, 2007	43.17	43.51	43.10	43.35	1,537,400	+0.12(+0.28%)

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.