Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	42.52	42.74	41.49	41.88	750,355	-0.59(-1.39%)
Jun 28, 2007	42.46	42.84	42.37	42.47	199,137	-0.12(-0.27%)
Jun 27, 2007	41.53	42.61	41.50	42.58	238,939	+0.89(+2.13%)
Jun 26, 2007	42.25	42.41	41.69	41.69	272,607	-0.46(-1.09%)
Jun 25, 2007	42.77	42.97	41.81	42.15	856,188	-0.74(-1.73%)
Jun 22, 2007	43.46	43.46	42.58	42.90	467,308	-0.67(-1.53%)
Jun 21, 2007	43.46	43.65	42.91	43.56	219,364	-0.07(-0.16%)
Jun 20, 2007	44.49	44.58	43.53	43.63	179,693	-0.56(-1.27%)
Jun 19, 2007	44.12	44.27	43.99	44.19	79,602	-0.05(-0.10%)
Jun 18, 2007	44.53	44.53	44.08	44.24	81,951	-0.10(-0.22%)
Jun 15, 2007	44.70	44.81	44.33	44.34	80,255	+0.16(+0.36%)
Jun 14, 2007	43.82	44.27	43.76	44.18	164,947	+0.31(+0.70%)
Jun 13, 2007	43.49	43.87	43.35	43.87	154,377	+0.56(+1.29%)
Jun 12, 2007	43.50	43.76	43.31	43.31	145,764	-0.18(-0.41%)
Jun 11, 2007	43.22	43.66	43.10	43.49	123,058	+0.26(+0.60%)
Jun 08, 2007	42.61	43.23	42.55	43.23	414,457	+0.65(+1.53%)
Jun 07, 2007	43.43	43.60	42.57	42.58	498,627	-0.98(-2.25%)
Jun 06, 2007	43.67	43.67	43.41	43.56	142,763	-0.25(-0.58%)
Jun 05, 2007	43.94	43.99	43.64	43.81	219,364	-0.25(-0.57%)
Jun 04, 2007	43.87	44.09	43.79	44.06	57,288	+0.09(+0.21%)
Jun 01, 2007	43.95	44.09	43.85	43.97	183,869	+0.23(+0.53%)
May 31, 2007	44.05	44.12	43.65	43.74	147,852	+0.37(+0.85%)
May 30, 2007	42.55	43.40	42.55	43.37	218,862	+0.45(+1.05%)
May 29, 2007	42.72	42.92	42.65	42.92	35,234	+0.38(+0.88%)
May 25, 2007	42.57	42.58	42.32	42.55	104,527	+0.14(+0.33%)
May 24, 2007	43.17	43.42	42.33	42.41	248,987	-0.80(-1.86%)
May 23, 2007	43.48	43.68	43.21	43.21	446,298	-0.03(-0.07%)
May 22, 2007	43.09	43.37	42.99	43.24	137,151	+0.25(+0.59%)
May 21, 2007	42.38	43.20	42.34	42.99	160,380	+0.60(+1.41%)
May 18, 2007	42.24	42.49	42.15	42.39	312,669	+0.43(+1.02%)
May 17, 2007	41.90	42.16	41.76	41.96	402,712	+0.00(+0.00%)
May 16, 2007	41.92	41.96	41.59	41.96	370,610	+0.29(+0.70%)
May 15, 2007	42.38	42.55	41.63	41.67	111,444	-0.52(-1.24%)
May 14, 2007	42.80	42.80	42.09	42.19	99,568	-0.56(-1.31%)
May 11, 2007	42.21	42.75	42.21	42.75	610,071	+0.81(+1.94%)
May 10, 2007	42.46	42.66	41.92	41.94	663,836	-0.77(-1.80%)
May 09, 2007	42.41	42.75	42.26	42.71	129,191	+0.21(+0.49%)
May 08, 2007	42.55	42.55	42.16	42.50	56,896	-0.25(-0.59%)
May 07, 2007	43.17	43.27	42.70	42.75	61,594	-0.35(-0.82%)
May 04, 2007	42.87	43.14	42.77	43.10	629,646	+0.40(+0.93%)
May 03, 2007	42.58	42.71	42.36	42.71	83,517	+0.36(+0.85%)
May 02, 2007	41.99	42.48	41.98	42.35	190,655	+0.54(+1.28%)
May 01, 2007	42.09	42.09	41.44	41.81	461,697	-0.21(-0.49%)
Apr 30, 2007	42.55	42.64	42.02	42.02	943,490	+0.02(+0.05%)
Apr 27, 2007	41.96	42.12	41.81	41.99	79,472	-0.05(-0.13%)
Apr 26, 2007	42.38	42.38	42.02	42.05	96,698	-0.28(-0.65%)
Apr 25, 2007	41.95	42.32	41.59	42.32	110,661	+0.62(+1.49%)
Apr 24, 2007	42.27	42.35	41.66	41.70	162,859	-0.64(-1.52%)
Apr 23, 2007	42.64	42.79	42.29	42.35	212,579	-0.33(-0.77%)
Apr 20, 2007	42.65	42.84	42.48	42.68	125,407	+0.36(+0.85%)
Apr 19, 2007	42.30	42.69	42.06	42.32	182,825	-0.37(-0.86%)
Apr 18, 2007	42.33	42.97	42.33	42.68	218,581	+0.27(+0.63%)
Apr 17, 2007	42.48	42.58	42.21	42.41	174,474	-0.08(-0.20%)
Apr 16, 2007	41.73	42.58	41.73	42.50	513,895	+0.99(+2.38%)
Apr 13, 2007	41.47	41.56	41.37	41.51	264,777	+0.18(+0.43%)
Apr 12, 2007	41.04	41.45	40.85	41.33	339,363	+0.21(+0.50%)
Apr 11, 2007	41.49	41.49	40.95	41.13	144,720	-0.28(-0.67%)
Apr 10, 2007	41.37	41.63	41.37	41.40	100,221	+0.06(+0.15%)
Apr 09, 2007	41.48	41.53	41.21	41.34	148,896	-0.06(-0.14%)
Apr 05, 2007	41.26	41.50	41.14	41.40	71,251	+0.12(+0.29%)
Apr 04, 2007	41.24	41.47	41.24	41.28	558,917	-0.05(-0.13%)
Apr 03, 2007	41.01	41.37	40.94	41.33	252,641	+0.54(+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.