Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.84	44.91	44.57	44.67	118,414	+0.26(+0.58%)
Jun 28, 2007	44.49	44.60	44.35	44.41	85,731	-0.09(-0.20%)
Jun 27, 2007	44.08	44.49	43.94	44.49	220,724	+0.09(+0.21%)
Jun 26, 2007	44.72	44.72	44.39	44.40	142,570	+0.04(+0.09%)
Jun 25, 2007	44.54	44.75	44.32	44.36	84,468	-0.03(-0.07%)
Jun 22, 2007	44.68	44.84	44.25	44.39	212,829	-0.75(-1.67%)
Jun 21, 2007	44.87	45.15	44.74	45.15	148,570	+0.19(+0.42%)
Jun 20, 2007	45.06	45.20	44.70	44.96	138,939	-0.10(-0.22%)
Jun 19, 2007	45.00	45.08	44.86	45.06	153,780	+0.04(+0.08%)
Jun 18, 2007	45.10	45.10	44.84	45.02	74,206	+0.11(+0.24%)
Jun 15, 2007	44.78	44.96	44.72	44.91	101,362	+0.34(+0.75%)
Jun 14, 2007	44.43	44.64	44.39	44.58	66,943	+0.12(+0.27%)
Jun 13, 2007	44.18	44.49	44.18	44.46	74,837	+0.25(+0.57%)
Jun 12, 2007	44.37	44.68	44.20	44.20	60,943	-0.62(-1.38%)
Jun 11, 2007	44.77	45.01	44.70	44.82	113,677	-0.08(-0.18%)
Jun 08, 2007	44.41	44.91	44.35	44.91	99,783	+0.34(+0.77%)
Jun 07, 2007	44.91	45.02	44.48	44.56	205,883	-0.32(-0.72%)
Jun 06, 2007	44.91	45.05	44.68	44.89	163,885	-0.20(-0.44%)
Jun 05, 2007	45.18	45.29	44.89	45.08	90,152	-0.08(-0.17%)
Jun 04, 2007	45.13	45.16	44.92	45.16	123,150	+0.19(+0.42%)
Jun 01, 2007	44.92	44.98	44.81	44.97	133,097	+0.27(+0.61%)
May 31, 2007	44.53	44.73	44.50	44.70	87,468	+0.57(+1.29%)
May 30, 2007	43.89	44.25	43.77	44.13	57,786	+0.05(+0.11%)
May 29, 2007	44.15	44.29	44.02	44.08	84,468	+0.29(+0.67%)
May 25, 2007	43.70	43.90	43.66	43.78	80,363	-0.01(-0.02%)
May 24, 2007	44.16	44.31	43.68	43.79	98,678	-0.43(-0.97%)
May 23, 2007	44.40	44.58	44.22	44.22	203,356	+0.10(+0.23%)
May 22, 2007	44.25	44.28	44.05	44.12	84,626	+0.15(+0.33%)
May 21, 2007	43.89	44.03	43.77	43.97	124,887	-0.09(-0.22%)
May 18, 2007	43.89	44.07	43.83	44.07	185,673	+0.06(+0.13%)
May 17, 2007	43.86	44.03	43.80	44.01	98,204	-0.30(-0.67%)
May 16, 2007	44.08	44.31	43.97	44.31	61,733	+0.15(+0.33%)
May 15, 2007	44.07	44.49	43.97	44.16	185,042	-0.30(-0.67%)
May 14, 2007	44.55	44.65	44.30	44.46	256,564	-0.38(-0.85%)
May 11, 2007	44.34	44.84	44.31	44.84	255,932	+0.79(+1.80%)
May 10, 2007	44.59	44.59	44.05	44.05	184,410	-0.83(-1.85%)
May 09, 2007	44.67	44.93	44.67	44.88	179,516	+0.53(+1.19%)
May 08, 2007	44.44	44.44	44.15	44.35	117,624	-0.16(-0.37%)
May 07, 2007	44.46	44.58	44.43	44.52	79,732	+0.06(+0.13%)
May 04, 2007	44.30	44.46	44.16	44.46	271,405	+0.37(+0.85%)
May 03, 2007	44.05	44.09	43.89	44.09	235,407	+0.11(+0.26%)
May 02, 2007	43.83	44.03	43.63	43.97	368,663	+0.41(+0.93%)
May 01, 2007	43.80	43.80	43.34	43.57	112,256	+0.17(+0.39%)
Apr 30, 2007	43.70	43.89	43.40	43.40	162,622	-0.37(-0.85%)
Apr 27, 2007	43.80	43.82	43.59	43.77	101,836	-0.20(-0.45%)
Apr 26, 2007	44.11	44.11	43.82	43.97	260,353	-0.32(-0.73%)
Apr 25, 2007	44.11	44.32	43.94	44.29	110,993	+0.32(+0.72%)
Apr 24, 2007	44.15	44.15	43.78	43.97	203,988	-0.16(-0.36%)
Apr 23, 2007	44.34	44.38	44.08	44.13	149,359	-0.46(-1.02%)
Apr 20, 2007	44.49	44.77	44.42	44.59	78,311	+0.32(+0.73%)
Apr 19, 2007	44.21	44.46	44.04	44.27	713,643	-0.37(-0.82%)
Apr 18, 2007	44.78	44.80	44.59	44.63	59,996	-0.05(-0.11%)
Apr 17, 2007	44.72	44.83	44.48	44.68	201,462	-0.06(-0.13%)
Apr 16, 2007	44.51	44.86	44.49	44.74	66,627	+0.47(+1.06%)
Apr 13, 2007	44.34	44.43	44.08	44.27	98,678	-0.23(-0.53%)
Apr 12, 2007	44.26	44.53	44.07	44.51	216,935	+0.19(+0.43%)
Apr 11, 2007	44.58	44.58	44.22	44.32	157,569	-0.18(-0.40%)
Apr 10, 2007	44.43	44.73	44.43	44.49	126,782	+0.26(+0.59%)
Apr 09, 2007	44.27	44.36	44.16	44.23	89,363	-0.01(-0.03%)
Apr 05, 2007	43.96	44.32	43.87	44.25	204,304	-0.09(-0.20%)
Apr 04, 2007	44.18	44.35	44.07	44.34	246,459	+0.34(+0.78%)
Apr 03, 2007	43.81	44.11	43.74	43.99	79,416	+0.44(+1.02%)

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.