Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.12	40.26	39.36	39.66	201,066	-0.37(-0.92%)
Jun 28, 2007	40.05	40.27	39.82	40.02	495,636	-0.33(-0.82%)
Jun 27, 2007	39.63	40.35	39.62	40.35	232,779	+0.66(+1.66%)
Jun 26, 2007	40.21	40.32	39.69	39.69	113,774	-0.31(-0.78%)
Jun 25, 2007	40.37	40.62	39.90	40.00	106,254	-0.39(-0.97%)
Jun 22, 2007	40.89	40.89	40.26	40.40	76,830	-0.62(-1.51%)
Jun 21, 2007	40.94	41.06	40.52	41.01	34,982	+0.01(+0.03%)
Jun 20, 2007	41.75	41.75	41.00	41.00	67,675	-0.58(-1.40%)
Jun 19, 2007	41.53	41.66	41.45	41.59	38,905	+0.08(+0.18%)
Jun 18, 2007	41.57	41.57	41.43	41.51	7,192	+0.02(+0.06%)
Jun 15, 2007	41.67	41.71	41.46	41.49	8,173	+0.23(+0.56%)
Jun 14, 2007	41.21	41.45	41.21	41.25	7,519	-0.08(-0.19%)
Jun 13, 2007	40.81	41.33	40.81	41.33	10,135	+0.59(+1.45%)
Jun 12, 2007	41.08	41.18	40.74	40.74	24,847	-0.35(-0.85%)
Jun 11, 2007	40.84	41.24	40.83	41.09	5,230	+0.18(+0.45%)
Jun 08, 2007	40.50	40.91	40.45	40.91	54,271	+0.54(+1.34%)
Jun 07, 2007	40.94	41.16	40.37	40.37	33,020	-0.77(-1.87%)
Jun 06, 2007	41.25	41.31	41.01	41.14	67,022	-0.34(-0.81%)
Jun 05, 2007	41.60	41.60	41.40	41.47	54,598	-0.25(-0.60%)
Jun 04, 2007	41.68	41.73	41.61	41.72	7,519	-0.06(-0.14%)
Jun 01, 2007	41.72	41.84	41.64	41.78	9,481	+0.16(+0.38%)
May 31, 2007	41.89	41.91	41.56	41.62	16,673	-0.06(-0.13%)
May 30, 2007	41.21	41.68	41.21	41.68	17,327	+0.22(+0.54%)
May 29, 2007	41.45	41.54	41.32	41.45	16,019	+0.09(+0.21%)
May 25, 2007	41.41	41.41	41.20	41.37	40,213	+0.05(+0.11%)
May 24, 2007	41.73	41.86	41.30	41.32	14,712	-0.38(-0.91%)
May 23, 2007	41.76	41.94	41.70	41.70	29,424	-0.03(-0.07%)
May 22, 2007	41.57	41.79	41.55	41.73	11,769	+0.12(+0.29%)
May 21, 2007	41.45	41.69	41.45	41.60	39,886	+0.06(+0.15%)
May 18, 2007	41.48	41.63	41.48	41.54	22,231	+0.18(+0.44%)
May 17, 2007	41.33	41.45	41.30	41.36	9,808	-0.07(-0.16%)
May 16, 2007	41.27	41.43	41.17	41.43	5,230	+0.56(+1.36%)
May 15, 2007	40.98	41.34	40.87	40.87	77,484	-0.08(-0.19%)
May 14, 2007	41.30	41.30	40.89	40.95	14,058	-0.30(-0.72%)
May 11, 2007	41.12	41.24	41.08	41.24	13,404	+0.35(+0.85%)
May 10, 2007	41.37	41.43	40.89	40.89	30,405	-0.65(-1.56%)
May 09, 2007	41.23	41.58	41.20	41.54	39,886	+0.26(+0.64%)
May 08, 2007	41.29	41.34	41.10	41.28	32,366	-0.09(-0.23%)
May 07, 2007	41.46	41.53	41.35	41.37	23,539	-0.03(-0.08%)
May 04, 2007	41.26	41.41	41.26	41.41	11,442	+0.24(+0.57%)
May 03, 2007	41.15	41.19	40.99	41.17	28,443	+0.25(+0.62%)
May 02, 2007	40.75	41.03	40.75	40.92	19,289	+0.22(+0.55%)
May 01, 2007	40.66	40.73	40.36	40.70	66,041	+0.17(+0.41%)
Apr 30, 2007	40.93	41.05	40.53	40.53	46,425	-0.32(-0.79%)
Apr 27, 2007	40.71	40.88	40.71	40.85	20,923	-0.12(-0.28%)
Apr 26, 2007	40.78	41.04	40.73	40.97	5,884	-0.07(-0.17%)
Apr 25, 2007	40.63	41.04	40.52	41.04	85,003	+0.57(+1.42%)
Apr 24, 2007	40.62	40.65	40.26	40.46	95,138	-0.23(-0.56%)
Apr 23, 2007	40.85	41.00	40.61	40.69	16,019	-0.17(-0.42%)
Apr 20, 2007	40.97	40.97	40.76	40.86	102,004	+0.20(+0.48%)
Apr 19, 2007	40.56	40.82	40.44	40.67	24,520	-0.07(-0.17%)
Apr 18, 2007	40.34	40.90	40.34	40.74	84,676	+0.48(+1.20%)
Apr 17, 2007	40.30	40.46	40.19	40.25	10,461	+0.00(+0.01%)
Apr 16, 2007	39.68	40.33	39.68	40.25	19,616	+0.99(+2.52%)
Apr 13, 2007	39.07	39.28	39.07	39.26	16,346	+0.18(+0.45%)
Apr 12, 2007	38.89	39.12	38.79	39.08	40,213	+0.00(+0.01%)
Apr 11, 2007	39.37	39.37	39.01	39.08	74,541	-0.35(-0.89%)
Apr 10, 2007	39.21	39.46	39.21	39.43	24,193	+0.14(+0.37%)
Apr 09, 2007	39.38	39.38	39.15	39.29	20,270	-0.04(-0.11%)
Apr 05, 2007	39.13	39.33	39.09	39.33	20,923	+0.10(+0.25%)
Apr 04, 2007	39.33	39.33	39.19	39.23	57,867	-0.07(-0.19%)
Apr 03, 2007	39.18	39.34	39.05	39.31	33,020	+0.48(+1.23%)

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.