Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	45.42	45.61	44.62	44.97	1,631,915	-0.39(-0.86%)
Jun 28, 2007	44.62	45.68	44.47	45.36	2,292,505	+0.78(+1.76%)
Jun 27, 2007	44.45	44.62	44.00	44.58	2,167,908	-0.18(-0.41%)
Jun 26, 2007	45.02	45.24	44.58	44.76	1,837,811	+0.03(+0.06%)
Jun 25, 2007	44.94	45.46	44.46	44.73	1,403,827	-0.15(-0.34%)
Jun 22, 2007	45.72	45.72	44.73	44.88	2,203,386	-0.74(-1.63%)
Jun 21, 2007	45.42	45.65	44.98	45.63	1,583,756	+0.12(+0.26%)
Jun 20, 2007	46.17	46.30	45.51	45.51	1,272,288	-0.53(-1.16%)
Jun 19, 2007	45.52	46.09	45.52	46.04	1,260,002	+0.28(+0.61%)
Jun 18, 2007	45.73	45.84	45.46	45.76	979,145	+0.00(+0.00%)
Jun 15, 2007	45.73	45.85	45.53	45.76	1,962,433	+0.36(+0.80%)
Jun 14, 2007	45.50	45.60	45.19	45.39	1,320,574	+0.01(+0.02%)
Jun 13, 2007	44.24	45.39	44.24	45.39	1,868,718	+1.15(+2.59%)
Jun 12, 2007	44.86	44.93	44.23	44.24	1,463,003	-0.69(-1.54%)
Jun 11, 2007	44.61	45.15	44.39	44.93	882,539	+0.32(+0.72%)
Jun 08, 2007	43.65	44.65	43.65	44.61	1,832,002	+0.83(+1.89%)
Jun 07, 2007	44.57	44.74	43.78	43.78	2,125,297	-0.91(-2.04%)
Jun 06, 2007	44.55	44.81	44.45	44.69	2,110,272	-0.12(-0.27%)
Jun 05, 2007	45.56	45.58	44.76	44.81	1,901,084	-0.80(-1.76%)
Jun 04, 2007	45.39	45.72	45.39	45.62	1,008,303	+0.09(+0.20%)
Jun 01, 2007	45.52	45.76	45.32	45.53	1,837,334	-0.03(-0.06%)
May 31, 2007	45.43	45.85	45.43	45.56	1,682,433	+0.04(+0.09%)
May 30, 2007	45.07	45.58	44.86	45.51	1,396,011	+0.36(+0.81%)
May 29, 2007	45.19	45.49	45.04	45.15	1,227,822	-0.03(-0.08%)
May 25, 2007	44.79	45.26	44.55	45.18	1,714,438	+0.53(+1.19%)
May 24, 2007	45.04	45.42	44.47	44.65	2,199,840	-0.34(-0.76%)
May 23, 2007	44.81	45.44	44.81	45.00	1,768,394	+0.05(+0.11%)
May 22, 2007	44.62	45.13	44.62	44.95	1,671,148	+0.10(+0.22%)
May 21, 2007	44.80	45.07	44.56	44.85	1,411,000	-0.07(-0.16%)
May 18, 2007	45.13	45.13	44.82	44.92	1,551,783	+0.10(+0.22%)
May 17, 2007	45.04	45.22	44.81	44.82	1,296,238	-0.22(-0.50%)
May 16, 2007	44.94	45.38	44.53	45.04	1,457,422	+0.45(+1.00%)
May 15, 2007	44.80	45.11	44.60	44.60	1,586,325	-0.27(-0.59%)
May 14, 2007	45.53	45.56	44.65	44.86	1,165,522	-0.52(-1.14%)
May 11, 2007	45.28	45.39	44.93	45.38	1,309,565	+0.43(+0.95%)
May 10, 2007	45.50	45.69	44.95	44.95	1,800,242	-0.60(-1.31%)
May 09, 2007	44.86	45.67	44.76	45.55	2,050,444	+0.68(+1.51%)
May 08, 2007	44.88	44.88	44.51	44.87	1,188,045	-0.01(-0.02%)
May 07, 2007	44.84	45.09	44.71	44.88	1,240,284	+0.24(+0.55%)
May 04, 2007	44.58	44.72	44.35	44.63	685,844	-0.06(-0.13%)
May 03, 2007	44.60	44.70	44.30	44.69	820,146	+0.29(+0.66%)
May 02, 2007	44.43	44.62	43.95	44.39	1,142,994	+0.27(+0.62%)
May 01, 2007	44.05	44.30	43.58	44.12	1,811,858	+0.06(+0.13%)
Apr 30, 2007	44.81	44.90	44.06	44.06	1,752,591	-0.82(-1.82%)
Apr 27, 2007	44.82	45.02	44.64	44.88	1,139,696	-0.22(-0.48%)
Apr 26, 2007	45.32	45.46	44.94	45.10	1,853,734	-0.30(-0.66%)
Apr 25, 2007	44.88	45.45	44.77	45.40	1,544,522	+0.62(+1.39%)
Apr 24, 2007	45.02	45.02	44.47	44.78	1,137,769	-0.19(-0.42%)
Apr 23, 2007	45.26	45.35	44.79	44.97	1,055,062	-0.25(-0.56%)
Apr 20, 2007	45.04	45.30	44.45	45.22	1,826,642	+0.46(+1.03%)
Apr 19, 2007	44.88	45.21	44.67	44.76	2,009,631	-0.49(-1.08%)
Apr 18, 2007	45.00	45.50	44.95	45.25	2,073,719	+0.25(+0.56%)
Apr 17, 2007	44.14	45.39	44.14	45.00	3,261,746	+1.21(+2.77%)
Apr 16, 2007	42.94	43.96	42.90	43.78	2,226,329	+0.95(+2.21%)
Apr 13, 2007	42.25	42.86	42.16	42.84	1,009,885	+0.55(+1.31%)
Apr 12, 2007	42.16	42.31	42.00	42.29	1,484,052	-0.01(-0.03%)
Apr 11, 2007	42.45	42.50	41.96	42.30	1,363,700	-0.05(-0.12%)
Apr 10, 2007	42.53	42.72	42.29	42.35	868,540	-0.23(-0.54%)
Apr 09, 2007	42.83	42.83	42.27	42.58	996,155	-0.15(-0.36%)
Apr 05, 2007	42.13	42.75	42.13	42.73	797,511	+0.49(+1.16%)
Apr 04, 2007	42.55	42.55	42.14	42.24	1,151,404	-0.24(-0.56%)
Apr 03, 2007	41.96	42.66	41.96	42.48	1,326,158	+0.51(+1.22%)

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.