Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.89	42.27	41.69	41.86	7,018,578	+0.21(+0.52%)
Jun 28, 2007	41.80	42.01	41.43	41.65	5,216,949	-0.11(-0.27%)
Jun 27, 2007	40.87	41.83	40.82	41.76	6,542,800	+0.75(+1.83%)
Jun 26, 2007	40.95	41.12	40.82	41.01	7,068,014	+0.09(+0.23%)
Jun 25, 2007	40.92	41.04	40.57	40.92	5,593,399	+0.02(+0.05%)
Jun 22, 2007	40.69	41.19	40.56	40.89	6,364,070	-0.01(-0.03%)
Jun 21, 2007	40.19	40.94	39.99	40.91	6,874,275	+0.60(+1.49%)
Jun 20, 2007	40.35	40.64	39.99	40.31	5,201,910	+0.01(+0.04%)
Jun 19, 2007	39.86	40.35	39.85	40.29	4,768,954	+0.24(+0.59%)
Jun 18, 2007	39.99	40.37	39.99	40.06	3,296,174	-0.06(-0.16%)
Jun 15, 2007	40.21	40.37	40.07	40.12	5,404,479	+0.24(+0.59%)
Jun 14, 2007	39.92	40.13	39.77	39.89	3,219,844	-0.15(-0.38%)
Jun 13, 2007	39.45	40.04	39.42	40.04	3,971,821	+0.58(+1.47%)
Jun 12, 2007	39.47	39.86	39.42	39.46	3,490,914	-0.39(-0.97%)
Jun 11, 2007	39.86	39.99	39.57	39.84	4,024,728	-0.22(-0.55%)
Jun 08, 2007	39.45	40.23	39.45	40.06	5,563,283	+0.54(+1.36%)
Jun 07, 2007	40.07	40.27	39.53	39.53	9,699,342	-0.40(-1.00%)
Jun 06, 2007	39.56	40.08	39.23	39.93	6,965,302	+0.26(+0.67%)
Jun 05, 2007	39.94	39.99	39.45	39.66	4,141,266	-0.48(-1.19%)
Jun 04, 2007	40.03	40.55	39.99	40.14	3,842,821	-0.12(-0.30%)
Jun 01, 2007	40.44	40.70	39.69	40.27	6,918,425	-0.13(-0.32%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)
May 01, 2007	38.33	38.56	37.99	38.24	5,458,719	-0.08(-0.21%)
Apr 30, 2007	38.88	39.11	38.31	38.32	5,843,626	-0.64(-1.63%)
Apr 27, 2007	38.63	39.03	38.38	38.96	5,974,537	+0.30(+0.78%)
Apr 26, 2007	38.67	38.88	38.60	38.66	3,771,093	-0.16(-0.42%)
Apr 25, 2007	38.87	39.00	38.58	38.82	4,972,523	+0.01(+0.04%)
Apr 24, 2007	39.04	39.06	38.65	38.81	5,522,296	-0.45(-1.15%)
Apr 23, 2007	39.41	39.57	39.06	39.26	3,867,204	-0.17(-0.44%)
Apr 20, 2007	39.96	40.11	39.23	39.43	8,692,663	-0.14(-0.36%)
Apr 19, 2007	39.16	39.65	39.13	39.57	4,595,057	+0.21(+0.55%)
Apr 18, 2007	39.50	39.84	39.20	39.36	4,967,746	-0.41(-1.04%)
Apr 17, 2007	39.63	40.08	39.46	39.77	8,329,894	+0.86(+2.21%)
Apr 16, 2007	38.86	38.96	38.63	38.91	3,958,897	+0.17(+0.44%)
Apr 13, 2007	39.18	39.18	38.49	38.74	3,674,050	-0.37(-0.95%)
Apr 12, 2007	39.11	39.37	38.45	39.11	5,183,288	+0.46(+1.20%)
Apr 11, 2007	39.06	39.18	38.51	38.65	5,402,257	-0.46(-1.17%)
Apr 10, 2007	39.21	39.40	38.87	39.11	3,426,808	-0.11(-0.27%)
Apr 09, 2007	39.34	39.41	39.01	39.21	3,217,374	-0.04(-0.11%)
Apr 05, 2007	38.98	39.43	38.82	39.26	3,897,416	+0.31(+0.79%)
Apr 04, 2007	39.13	39.13	38.69	38.95	4,817,739	-0.07(-0.18%)
Apr 03, 2007	38.62	39.34	38.51	39.02	6,409,093	+0.46(+1.19%)

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.