Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.17	43.49	42.74	42.97	3,420,767	-0.12(-0.28%)
Jun 28, 2007	43.28	44.90	40.65	43.09	2,764,850	+0.25(+0.58%)
Jun 27, 2007	42.57	42.94	42.04	42.84	3,268,335	+0.20(+0.46%)
Jun 26, 2007	43.65	43.71	42.58	42.64	3,602,093	-0.90(-2.06%)
Jun 25, 2007	43.96	44.17	43.27	43.54	2,918,767	-0.32(-0.73%)
Jun 22, 2007	44.18	44.47	43.68	43.86	2,796,995	-0.56(-1.26%)
Jun 21, 2007	43.92	44.46	43.30	44.42	2,837,039	+0.50(+1.14%)
Jun 20, 2007	44.23	44.89	43.92	43.92	2,894,716	-0.29(-0.65%)
Jun 19, 2007	44.40	44.53	44.06	44.21	2,522,567	-0.17(-0.39%)
Jun 18, 2007	44.94	45.13	44.30	44.39	2,936,046	-0.28(-0.63%)
Jun 15, 2007	45.44	45.44	44.58	44.67	3,961,017	+0.14(+0.31%)
Jun 14, 2007	44.64	45.32	44.30	44.53	2,616,064	-0.11(-0.24%)
Jun 13, 2007	43.99	44.64	43.76	44.64	2,544,059	+0.94(+2.16%)
Jun 12, 2007	43.74	44.13	43.56	43.70	2,702,397	-0.22(-0.50%)
Jun 11, 2007	44.43	44.34	43.67	43.92	3,520,904	-0.51(-1.15%)
Jun 08, 2007	43.59	44.47	43.31	44.43	1,888,849	+0.84(+1.94%)
Jun 07, 2007	44.31	44.43	43.59	43.59	3,023,481	-0.73(-1.65%)
Jun 06, 2007	44.72	44.72	44.16	44.31	2,028,634	-0.47(-1.06%)
Jun 05, 2007	44.61	44.80	44.19	44.79	2,365,699	-0.09(-0.19%)
Jun 04, 2007	44.59	44.95	44.12	44.88	2,582,817	+0.04(+0.10%)
Jun 01, 2007	44.62	45.08	44.10	44.83	3,190,268	+0.21(+0.48%)
May 31, 2007	44.26	44.95	44.26	44.62	3,956,976	+0.54(+1.24%)
May 30, 2007	43.40	44.09	43.25	44.08	2,613,355	+0.42(+0.96%)
May 29, 2007	43.49	43.93	43.35	43.66	1,730,327	+0.13(+0.30%)
May 25, 2007	43.05	43.59	43.02	43.53	1,653,914	+0.48(+1.11%)
May 24, 2007	43.32	44.09	43.01	43.05	2,478,069	-0.32(-0.73%)
May 23, 2007	43.74	44.04	43.32	43.36	1,929,030	-0.38(-0.87%)
May 22, 2007	43.94	44.07	43.65	43.74	2,343,014	-0.07(-0.15%)
May 21, 2007	43.69	44.52	43.55	43.81	5,439,235	+0.18(+0.41%)
May 18, 2007	43.72	43.73	43.48	43.63	2,026,981	+0.12(+0.28%)
May 17, 2007	43.10	43.68	43.10	43.51	2,164,011	+0.26(+0.60%)
May 16, 2007	43.77	43.77	43.10	43.25	4,090,700	-0.32(-0.74%)
May 15, 2007	44.00	44.10	43.31	43.57	4,311,124	-0.53(-1.20%)
May 14, 2007	44.28	44.29	43.71	44.10	3,091,445	-0.19(-0.42%)
May 11, 2007	44.07	44.49	43.87	44.28	1,697,264	+0.29(+0.66%)
May 10, 2007	44.51	44.71	43.82	43.99	3,473,146	-0.73(-1.63%)
May 09, 2007	44.53	44.88	44.37	44.72	4,132,764	+0.16(+0.35%)
May 08, 2007	44.72	44.80	44.41	44.56	3,602,645	-0.15(-0.34%)
May 07, 2007	44.98	45.27	44.42	44.72	4,261,620	-0.26(-0.58%)
May 04, 2007	44.26	46.19	44.64	44.98	13,355,001	+2.43(+5.72%)
May 03, 2007	43.17	43.44	42.48	42.55	5,035,617	-0.64(-1.49%)
May 02, 2007	42.64	43.32	42.59	43.19	3,066,717	+0.23(+0.53%)
May 01, 2007	43.28	43.39	42.34	42.96	5,246,548	-0.17(-0.39%)
Apr 30, 2007	44.02	44.06	43.10	43.13	4,526,404	-1.16(-2.62%)
Apr 27, 2007	44.01	44.37	43.24	44.29	5,328,999	+0.05(+0.12%)
Apr 26, 2007	42.06	44.37	41.76	44.23	9,685,977	+2.12(+5.04%)
Apr 25, 2007	41.86	42.20	41.66	42.11	3,266,092	+0.45(+1.07%)
Apr 24, 2007	42.03	42.07	41.41	41.66	3,158,402	-0.30(-0.73%)
Apr 23, 2007	42.33	42.43	41.79	41.97	2,429,229	-0.22(-0.53%)
Apr 20, 2007	41.89	42.19	41.73	42.19	5,816,077	+0.58(+1.39%)
Apr 19, 2007	42.16	42.16	41.45	41.61	3,123,814	-0.57(-1.34%)
Apr 18, 2007	42.27	42.54	41.97	42.18	4,194,126	-0.14(-0.32%)
Apr 17, 2007	43.23	43.23	42.09	42.32	4,909,196	-0.75(-1.73%)
Apr 16, 2007	41.39	43.25	41.34	43.06	8,837,893	+1.68(+4.05%)
Apr 13, 2007	41.24	41.41	41.04	41.39	3,055,523	+0.45(+1.09%)
Apr 12, 2007	40.75	41.00	40.61	40.94	3,825,842	+0.28(+0.68%)
Apr 11, 2007	41.54	41.57	40.61	40.66	3,021,829	-0.70(-1.70%)
Apr 10, 2007	41.46	41.76	41.36	41.36	1,740,981	-0.13(-0.30%)
Apr 09, 2007	41.48	41.65	41.23	41.49	2,875,980	+0.24(+0.59%)
Apr 05, 2007	41.54	41.59	41.24	41.24	2,631,288	-0.52(-1.24%)
Apr 04, 2007	41.66	42.04	41.46	41.76	4,481,952	+0.10(+0.25%)
Apr 03, 2007	41.05	41.82	40.90	41.66	4,587,940	+0.85(+2.09%)

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.