Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.57	47.99	47.05	47.45	19,047,726	+0.03(+0.07%)
Jun 28, 2007	47.36	47.82	47.23	47.42	15,256,302	+0.16(+0.35%)
Jun 27, 2007	46.33	47.32	45.98	47.26	18,187,558	+0.67(+1.44%)
Jun 26, 2007	46.73	47.19	46.40	46.59	23,942,328	-0.14(-0.30%)
Jun 25, 2007	46.01	47.13	45.91	46.73	22,524,714	+0.79(+1.72%)
Jun 22, 2007	46.67	46.72	45.91	45.94	23,861,202	-0.73(-1.57%)
Jun 21, 2007	45.80	46.77	45.83	46.67	17,856,242	+1.06(+2.32%)
Jun 20, 2007	47.09	47.15	45.49	45.61	19,619,628	-1.31(-2.79%)
Jun 19, 2007	46.75	47.18	46.73	46.92	12,486,008	-0.06(-0.12%)
Jun 18, 2007	46.91	47.32	46.91	46.98	10,643,889	+0.12(+0.26%)
Jun 15, 2007	46.68	47.09	46.62	46.85	16,746,652	+0.47(+1.02%)
Jun 14, 2007	45.86	46.50	45.85	46.38	15,012,642	+0.66(+1.45%)
Jun 13, 2007	45.52	45.94	45.47	45.71	17,660,878	+0.33(+0.73%)
Jun 12, 2007	45.83	46.09	45.35	45.38	13,160,937	-0.45(-0.98%)
Jun 11, 2007	45.44	46.07	45.22	45.83	11,940,658	+0.38(+0.83%)
Jun 08, 2007	45.13	45.48	44.57	45.45	15,182,003	+0.28(+0.61%)
Jun 07, 2007	45.99	46.23	45.12	45.18	19,492,158	-0.90(-1.94%)
Jun 06, 2007	46.42	46.60	45.84	46.07	13,351,011	-0.53(-1.14%)
Jun 05, 2007	46.59	46.78	46.29	46.60	13,141,783	-0.23(-0.48%)
Jun 04, 2007	46.32	46.90	46.19	46.83	14,127,101	+0.51(+1.09%)
Jun 01, 2007	46.06	46.48	46.03	46.32	13,041,026	+0.42(+0.91%)
May 31, 2007	46.28	46.39	45.64	45.90	20,445,048	-0.43(-0.92%)
May 30, 2007	45.47	46.36	45.16	46.33	19,131,094	+0.87(+1.91%)
May 29, 2007	45.41	45.63	45.07	45.47	14,138,892	-0.24(-0.52%)
May 25, 2007	45.05	45.70	45.22	45.70	12,141,292	+0.65(+1.45%)
May 24, 2007	45.85	46.12	44.92	45.05	23,544,636	-0.81(-1.76%)
May 23, 2007	46.39	46.70	45.72	45.85	25,258,088	-0.44(-0.95%)
May 22, 2007	46.66	46.88	46.21	46.29	16,357,997	-0.37(-0.78%)
May 21, 2007	46.88	47.07	46.52	46.66	20,165,176	-0.01(-0.02%)
May 18, 2007	46.14	46.71	46.08	46.67	19,730,306	+0.78(+1.71%)
May 17, 2007	45.54	46.19	45.18	45.89	13,817,759	+0.41(+0.90%)
May 16, 2007	45.48	45.59	44.85	45.48	16,762,079	+0.00(+0.00%)
May 15, 2007	45.59	45.84	45.41	45.48	17,480,504	-0.08(-0.17%)
May 14, 2007	45.07	45.59	44.97	45.56	22,238,750	+0.47(+1.04%)
May 11, 2007	44.22	45.14	44.22	45.09	14,960,407	+1.04(+2.37%)
May 10, 2007	44.80	44.89	44.02	44.05	13,993,681	-0.88(-1.96%)
May 09, 2007	45.02	45.05	44.44	44.92	13,152,416	-0.17(-0.37%)
May 08, 2007	44.83	45.17	44.43	45.09	12,458,581	+0.26(+0.59%)
May 07, 2007	44.50	44.90	44.23	44.83	12,956,069	+0.16(+0.35%)
May 04, 2007	44.95	45.26	44.39	44.67	13,756,234	-0.15(-0.33%)
May 03, 2007	44.30	44.99	44.18	44.82	12,636,010	+0.52(+1.17%)
May 02, 2007	44.21	44.49	43.98	44.30	11,385,640	+0.16(+0.37%)
May 01, 2007	43.92	44.29	43.61	44.14	16,406,490	+0.32(+0.72%)
Apr 30, 2007	43.99	44.54	43.80	43.82	19,866,658	-0.16(-0.37%)
Apr 27, 2007	44.18	44.22	43.57	43.98	14,413,910	-0.06(-0.13%)
Apr 26, 2007	44.03	44.15	43.54	44.04	18,505,474	-0.08(-0.18%)
Apr 25, 2007	43.70	44.46	43.69	44.12	19,393,178	+0.69(+1.58%)
Apr 24, 2007	43.44	43.83	43.32	43.43	15,983,015	-0.26(-0.59%)
Apr 23, 2007	43.97	44.43	43.60	43.69	21,733,086	-0.50(-1.13%)
Apr 20, 2007	43.54	44.29	43.41	44.19	27,732,014	+0.92(+2.14%)
Apr 19, 2007	43.64	43.74	43.22	43.27	14,225,214	-0.54(-1.23%)
Apr 18, 2007	43.69	44.01	43.54	43.81	12,506,902	-0.11(-0.24%)
Apr 17, 2007	43.94	44.26	43.68	43.92	15,642,481	+0.05(+0.12%)
Apr 16, 2007	43.52	43.92	43.20	43.87	14,748,659	+0.48(+1.12%)
Apr 13, 2007	43.66	43.66	43.18	43.38	12,897,553	-0.09(-0.21%)
Apr 12, 2007	43.23	43.51	42.98	43.47	14,289,698	+0.34(+0.80%)
Apr 11, 2007	43.40	43.64	43.07	43.13	19,086,878	-0.27(-0.62%)
Apr 10, 2007	42.69	43.50	42.62	43.40	15,667,112	+0.87(+2.05%)
Apr 09, 2007	42.43	43.04	42.32	42.52	11,376,512	-0.07(-0.16%)
Apr 05, 2007	42.56	42.76	42.43	42.59	11,192,683	+0.03(+0.08%)
Apr 04, 2007	42.32	42.67	42.05	42.56	11,755,693	+0.12(+0.28%)
Apr 03, 2007	42.03	42.58	41.95	42.44	16,613,158	+0.29(+0.68%)

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.