Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.63	43.85	42.57	42.97	731,356	-0.61(-1.39%)
Jun 28, 2007	43.56	43.96	43.47	43.57	194,095	-0.12(-0.27%)
Jun 27, 2007	42.61	43.71	42.58	43.69	232,889	+0.91(+2.13%)
Jun 26, 2007	43.35	43.52	42.78	42.78	265,704	-0.47(-1.09%)
Jun 25, 2007	43.88	44.08	42.90	43.25	834,509	-0.76(-1.73%)
Jun 22, 2007	44.59	44.59	43.69	44.01	455,476	-0.68(-1.53%)
Jun 21, 2007	44.59	44.78	44.03	44.70	213,810	-0.07(-0.16%)
Jun 20, 2007	45.65	45.74	44.66	44.77	175,143	-0.57(-1.27%)
Jun 19, 2007	45.27	45.42	45.14	45.34	77,587	-0.05(-0.10%)
Jun 18, 2007	45.69	45.69	45.22	45.39	79,876	-0.10(-0.22%)
Jun 15, 2007	45.86	45.97	45.48	45.49	78,223	+0.17(+0.36%)
Jun 14, 2007	44.96	45.42	44.90	45.33	160,771	+0.31(+0.70%)
Jun 13, 2007	44.62	45.01	44.48	45.01	150,468	+0.57(+1.29%)
Jun 12, 2007	44.63	44.90	44.44	44.44	142,073	-0.18(-0.41%)
Jun 11, 2007	44.34	44.80	44.22	44.62	119,942	+0.27(+0.60%)
Jun 08, 2007	43.71	44.35	43.65	44.35	403,963	+0.67(+1.53%)
Jun 07, 2007	44.55	44.74	43.67	43.68	486,002	-1.01(-2.25%)
Jun 06, 2007	44.81	44.81	44.54	44.69	139,148	-0.26(-0.58%)
Jun 05, 2007	45.08	45.13	44.77	44.95	213,810	-0.26(-0.57%)
Jun 04, 2007	45.01	45.23	44.92	45.21	55,837	+0.09(+0.21%)
Jun 01, 2007	45.09	45.24	44.99	45.11	179,214	+0.24(+0.53%)
May 31, 2007	45.19	45.26	44.78	44.88	144,109	+0.38(+0.85%)
May 30, 2007	43.65	44.53	43.65	44.50	213,320	+0.46(+1.05%)
May 29, 2007	43.83	44.04	43.76	44.04	34,341	+0.39(+0.88%)
May 25, 2007	43.67	43.68	43.41	43.65	101,881	+0.14(+0.33%)
May 24, 2007	44.30	44.55	43.43	43.51	242,683	-0.83(-1.86%)
May 23, 2007	44.61	44.81	44.33	44.33	434,998	-0.03(-0.07%)
May 22, 2007	44.21	44.50	44.11	44.37	133,679	+0.26(+0.59%)
May 21, 2007	43.48	44.33	43.44	44.11	156,319	+0.61(+1.41%)
May 18, 2007	43.34	43.60	43.25	43.49	304,753	+0.44(+1.02%)
May 17, 2007	42.99	43.26	42.84	43.05	392,515	+0.00(+0.00%)
May 16, 2007	43.01	43.05	42.67	43.05	361,226	+0.30(+0.70%)
May 15, 2007	43.48	43.65	42.71	42.75	108,622	-0.53(-1.23%)
May 14, 2007	43.91	43.91	43.19	43.29	97,047	-0.57(-1.31%)
May 11, 2007	43.30	43.86	43.30	43.86	594,624	+0.83(+1.94%)
May 10, 2007	43.56	43.76	43.01	43.03	647,027	-0.79(-1.80%)
May 09, 2007	43.51	43.86	43.36	43.82	125,920	+0.21(+0.49%)
May 08, 2007	43.65	43.65	43.26	43.60	55,455	-0.26(-0.59%)
May 07, 2007	44.30	44.40	43.81	43.86	60,034	-0.36(-0.82%)
May 04, 2007	43.98	44.26	43.88	44.22	613,703	+0.41(+0.93%)
May 03, 2007	43.69	43.82	43.46	43.82	81,403	+0.37(+0.85%)
May 02, 2007	43.08	43.59	43.07	43.45	185,828	+0.55(+1.28%)
May 01, 2007	43.19	43.19	42.52	42.90	450,006	-0.21(-0.49%)
Apr 30, 2007	43.66	43.75	43.11	43.11	919,601	+0.02(+0.05%)
Apr 27, 2007	43.05	43.21	42.90	43.08	77,460	-0.06(-0.13%)
Apr 26, 2007	43.48	43.48	43.11	43.14	94,249	-0.28(-0.65%)
Apr 25, 2007	43.04	43.42	42.68	43.42	107,859	+0.64(+1.49%)
Apr 24, 2007	43.37	43.45	42.74	42.79	158,736	-0.66(-1.52%)
Apr 23, 2007	43.75	43.90	43.39	43.45	207,196	-0.34(-0.77%)
Apr 20, 2007	43.76	43.96	43.58	43.78	122,231	+0.37(+0.85%)
Apr 19, 2007	43.40	43.80	43.16	43.41	178,196	-0.38(-0.86%)
Apr 18, 2007	43.43	44.09	43.43	43.79	213,047	+0.28(+0.63%)
Apr 17, 2007	43.58	43.69	43.30	43.52	170,056	-0.09(-0.20%)
Apr 16, 2007	42.81	43.68	42.81	43.60	500,883	+1.01(+2.38%)
Apr 13, 2007	42.55	42.64	42.45	42.59	258,073	+0.18(+0.43%)
Apr 12, 2007	42.11	42.53	41.91	42.41	330,770	+0.21(+0.50%)
Apr 11, 2007	42.57	42.57	42.02	42.20	141,056	-0.28(-0.67%)
Apr 10, 2007	42.45	42.71	42.44	42.48	97,683	+0.06(+0.15%)
Apr 09, 2007	42.56	42.60	42.28	42.42	145,126	-0.06(-0.14%)
Apr 05, 2007	42.33	42.57	42.21	42.47	69,447	+0.12(+0.29%)
Apr 04, 2007	42.31	42.55	42.31	42.35	544,765	-0.05(-0.13%)
Apr 03, 2007	42.08	42.45	42.00	42.41	246,244	+0.55(+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.