Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	45.45	45.95	44.12	44.63	1,504,861	-0.65(-1.43%)
Jun 28, 2007	44.87	45.87	44.60	45.27	1,797,129	+0.20(+0.45%)
Jun 27, 2007	44.09	45.08	43.68	45.07	1,909,710	+0.52(+1.17%)
Jun 26, 2007	45.36	45.22	44.52	44.55	2,023,529	-0.24(-0.53%)
Jun 25, 2007	45.33	46.04	44.71	44.79	1,458,280	-0.42(-0.93%)
Jun 22, 2007	46.40	46.56	45.15	45.21	2,043,757	-1.45(-3.11%)
Jun 21, 2007	45.90	46.83	45.10	46.66	1,742,329	+0.77(+1.67%)
Jun 20, 2007	47.31	47.35	45.87	45.90	1,230,214	-1.10(-2.34%)
Jun 19, 2007	46.61	47.14	46.54	47.00	1,886,633	+0.46(+1.00%)
Jun 18, 2007	46.38	46.81	45.99	46.53	1,089,472	+0.15(+0.33%)
Jun 15, 2007	46.25	46.48	46.00	46.38	2,219,115	+0.77(+1.68%)
Jun 14, 2007	45.42	45.71	45.38	45.62	1,348,307	+0.18(+0.39%)
Jun 13, 2007	44.35	45.44	44.26	45.44	1,127,649	+1.38(+3.14%)
Jun 12, 2007	44.70	45.12	44.01	44.06	1,371,669	-0.81(-1.81%)
Jun 11, 2007	44.59	45.13	44.30	44.87	974,371	+0.32(+0.72%)
Jun 08, 2007	43.92	44.72	43.95	44.55	2,173,561	+0.02(+0.05%)
Jun 07, 2007	44.73	45.12	44.34	44.53	1,988,816	-0.20(-0.44%)
Jun 06, 2007	44.58	44.86	44.36	44.72	1,553,722	-0.24(-0.53%)
Jun 05, 2007	45.49	45.26	44.86	44.96	1,427,083	-0.53(-1.16%)
Jun 04, 2007	44.54	45.57	44.32	45.49	2,364,131	+1.05(+2.37%)
Jun 01, 2007	44.12	44.49	43.94	44.44	1,769,822	+0.32(+0.72%)
May 31, 2007	43.52	44.23	43.33	44.12	3,588,884	+0.77(+1.78%)
May 30, 2007	43.29	43.43	42.98	43.35	1,360,558	-0.05(-0.11%)
May 29, 2007	43.14	43.54	43.04	43.40	1,451,243	+0.26(+0.60%)
May 25, 2007	43.10	43.38	43.01	43.14	944,256	+0.28(+0.66%)
May 24, 2007	42.99	43.62	42.64	42.86	1,630,077	-0.34(-0.78%)
May 23, 2007	43.52	43.92	43.12	43.19	1,086,908	-0.12(-0.28%)
May 22, 2007	43.65	43.81	43.20	43.31	894,313	-0.34(-0.77%)
May 21, 2007	43.31	43.84	43.21	43.65	1,901,163	+0.52(+1.20%)
May 18, 2007	43.17	43.39	43.02	43.13	1,062,691	+0.05(+0.11%)
May 17, 2007	42.84	43.26	42.84	43.08	965,966	-0.18(-0.42%)
May 16, 2007	42.98	43.26	42.86	43.26	1,538,195	+0.40(+0.93%)
May 15, 2007	42.39	43.34	42.36	42.86	2,125,952	+0.54(+1.28%)
May 14, 2007	42.82	43.14	42.12	42.32	1,239,331	-0.51(-1.20%)
May 11, 2007	42.12	42.84	42.12	42.84	941,901	+0.89(+2.13%)
May 10, 2007	42.66	42.91	41.94	41.94	1,143,746	-0.83(-1.94%)
May 09, 2007	43.99	43.99	42.21	42.77	837,902	+0.13(+0.30%)
May 08, 2007	42.97	42.97	42.38	42.65	856,848	-0.36(-0.83%)
May 07, 2007	43.28	43.37	42.88	43.00	681,205	-0.05(-0.11%)
May 04, 2007	42.68	43.14	42.54	43.05	1,028,645	+0.53(+1.25%)
May 03, 2007	42.33	42.75	42.22	42.52	973,288	+0.17(+0.40%)
May 02, 2007	41.73	42.52	41.73	42.35	1,046,166	+0.46(+1.11%)
May 01, 2007	42.10	42.19	41.31	41.89	1,509,705	+0.14(+0.34%)
Apr 30, 2007	42.49	42.49	41.75	41.75	1,691,707	-0.74(-1.73%)
Apr 27, 2007	42.75	42.81	42.40	42.48	1,309,560	-0.54(-1.26%)
Apr 26, 2007	42.95	43.17	42.52	43.02	1,931,230	+0.06(+0.15%)
Apr 25, 2007	43.00	43.30	42.48	42.96	2,095,818	+0.95(+2.26%)
Apr 24, 2007	42.49	42.72	41.92	42.01	1,664,123	-0.51(-1.19%)
Apr 23, 2007	42.64	42.86	42.26	42.52	945,880	-0.22(-0.53%)
Apr 20, 2007	41.95	43.00	41.88	42.74	1,835,350	+0.80(+1.91%)
Apr 19, 2007	41.85	43.51	41.84	41.94	1,495,317	-0.51(-1.21%)
Apr 18, 2007	41.87	42.98	41.87	42.46	2,129,086	+0.60(+1.43%)
Apr 17, 2007	42.51	42.65	41.71	41.86	2,138,961	-0.60(-1.41%)
Apr 16, 2007	41.49	42.46	41.05	42.46	1,777,251	+0.48(+1.14%)
Apr 13, 2007	41.61	42.04	41.45	41.98	892,986	+0.34(+0.81%)
Apr 12, 2007	41.91	41.94	41.42	41.64	911,834	-0.18(-0.44%)
Apr 11, 2007	41.91	42.22	41.64	41.82	1,394,604	-0.18(-0.43%)
Apr 10, 2007	42.03	42.15	41.80	42.01	1,628,951	-0.06(-0.13%)
Apr 09, 2007	41.20	42.12	41.19	42.06	1,391,612	+0.27(+0.64%)
Apr 05, 2007	41.62	42.12	41.36	41.80	1,410,416	+0.18(+0.42%)
Apr 04, 2007	40.86	41.68	40.58	41.62	1,652,299	+0.91(+2.22%)
Apr 03, 2007	40.90	41.25	40.64	40.72	1,932,645	-0.06(-0.15%)

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.