Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.81	44.98	44.68	44.68	33,267	-0.13(-0.28%)
Jun 28, 2007	45.01	45.05	44.73	44.81	21,646	-0.24(-0.53%)
Jun 27, 2007	45.11	45.12	44.98	45.05	15,494	-0.16(-0.35%)
Jun 26, 2007	45.18	45.29	45.07	45.20	99,346	+0.13(+0.29%)
Jun 25, 2007	45.34	45.35	45.05	45.07	66,078	-0.26(-0.58%)
Jun 22, 2007	45.30	45.36	45.13	45.34	63,344	+0.09(+0.19%)
Jun 21, 2007	45.20	45.39	45.20	45.25	31,672	+0.08(+0.18%)
Jun 20, 2007	45.57	45.57	45.16	45.16	38,508	-0.40(-0.89%)
Jun 19, 2007	45.57	45.57	45.36	45.57	44,660	+0.06(+0.13%)
Jun 18, 2007	45.60	45.60	45.38	45.51	33,267	+0.03(+0.06%)
Jun 15, 2007	45.42	45.50	45.42	45.48	30,760	-0.01(-0.02%)
Jun 14, 2007	45.35	45.49	45.27	45.49	41,470	+0.04(+0.08%)
Jun 13, 2007	45.48	45.56	45.15	45.46	56,053	+0.08(+0.17%)
Jun 12, 2007	45.54	45.55	45.23	45.38	153,348	-0.23(-0.51%)
Jun 11, 2007	45.60	45.67	45.47	45.61	6,607	-0.10(-0.21%)
Jun 08, 2007	45.73	45.76	45.61	45.71	40,558	-0.12(-0.27%)
Jun 07, 2007	45.97	45.97	45.73	45.83	27,570	-0.22(-0.47%)
Jun 06, 2007	46.08	46.11	46.03	46.05	169,982	-0.06(-0.12%)
Jun 05, 2007	46.17	46.17	46.10	46.10	10,253	-0.07(-0.14%)
Jun 04, 2007	46.17	46.18	46.09	46.17	49,673	+0.04(+0.09%)
Jun 01, 2007	46.13	46.14	46.06	46.13	30,760	-0.26(-0.57%)
May 31, 2007	46.47	46.47	46.37	46.39	14,127	-0.07(-0.16%)
May 30, 2007	46.46	46.49	46.41	46.47	9,797	+0.11(+0.23%)
May 29, 2007	46.39	46.40	46.34	46.36	11,165	-0.18(-0.40%)
May 25, 2007	46.51	46.73	46.43	46.55	16,861	+0.07(+0.14%)
May 24, 2007	46.54	46.54	46.45	46.48	38,963	+0.01(+0.03%)
May 23, 2007	46.48	46.57	46.39	46.47	51,268	-0.04(-0.08%)
May 22, 2007	46.56	46.56	46.40	46.50	23,241	+0.00(+0.01%)
May 21, 2007	46.49	46.50	46.45	46.50	33,267	+0.04(+0.09%)
May 18, 2007	46.50	46.50	46.45	46.45	11,848	+0.01(+0.03%)
May 17, 2007	46.47	46.49	46.38	46.44	33,039	-0.01(-0.03%)
May 16, 2007	46.45	46.46	46.44	46.45	177,957	+0.12(+0.27%)
May 15, 2007	46.39	46.49	46.33	46.33	89,776	-0.04(-0.08%)
May 14, 2007	46.38	46.39	46.32	46.37	26,431	-0.00(-0.01%)
May 11, 2007	46.36	46.42	46.33	46.37	27,798	+0.03(+0.06%)
May 10, 2007	46.39	46.44	46.30	46.34	39,647	+0.17(+0.36%)
May 09, 2007	46.34	46.34	46.15	46.18	21,418	-0.12(-0.27%)
May 08, 2007	46.32	46.32	46.28	46.30	36,685	+0.04(+0.08%)
May 07, 2007	46.22	46.27	46.21	46.27	9,570	-0.00(-0.01%)
May 04, 2007	46.23	46.27	46.17	46.27	10,481	+0.06(+0.12%)
May 03, 2007	46.24	46.29	46.17	46.21	39,647	+0.00(+0.01%)
May 02, 2007	46.23	46.25	46.17	46.21	10,709	-0.02(-0.04%)
May 01, 2007	46.20	46.27	46.20	46.23	19,595	-0.12(-0.27%)
Apr 30, 2007	46.33	46.36	46.23	46.35	35,318	+0.00(+0.01%)
Apr 27, 2007	46.30	46.34	46.30	46.34	18,912	+0.00(+0.00%)
Apr 26, 2007	46.27	46.34	46.21	46.34	109,827	+0.08(+0.18%)
Apr 25, 2007	46.20	46.26	46.20	46.26	37,140	+0.07(+0.15%)
Apr 24, 2007	45.90	46.22	45.83	46.19	908,016	+0.32(+0.69%)
Apr 23, 2007	45.90	45.93	45.84	45.87	3,873	+0.03(+0.06%)
Apr 20, 2007	45.88	45.88	45.84	45.85	11,165	-0.03(-0.06%)
Apr 19, 2007	45.73	45.89	45.67	45.87	108,232	+0.16(+0.35%)
Apr 18, 2007	45.73	45.76	45.71	45.72	14,355	+0.01(+0.03%)
Apr 17, 2007	45.71	45.82	45.70	45.70	64,028	-0.02(-0.05%)
Apr 16, 2007	45.76	45.76	45.71	45.73	17,317	-0.02(-0.04%)
Apr 13, 2007	45.81	45.86	45.74	45.74	7,747	-0.08(-0.18%)
Apr 12, 2007	45.83	45.83	45.80	45.83	13,899	+0.03(+0.07%)

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.