Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.79	36.25	35.37	35.67	1,093,615	+0.11(+0.31%)
Jun 28, 2007	35.73	36.22	35.54	35.56	1,180,700	-0.17(-0.48%)
Jun 27, 2007	35.38	36.09	35.22	35.73	1,594,713	+0.20(+0.56%)
Jun 26, 2007	35.58	35.93	35.39	35.53	1,000,500	+0.00(+0.00%)
Jun 25, 2007	35.88	36.22	35.22	35.53	1,645,337	-0.58(-1.61%)
Jun 22, 2007	35.92	36.49	35.88	36.11	1,269,087	-0.39(-1.07%)
Jun 21, 2007	36.59	36.75	35.89	36.50	1,821,880	+0.38(+1.05%)
Jun 20, 2007	37.29	37.30	36.12	36.12	765,800	-1.10(-2.96%)
Jun 19, 2007	36.66	37.22	36.38	37.22	905,100	+0.23(+0.62%)
Jun 18, 2007	37.83	38.01	36.82	36.99	827,400	-0.58(-1.54%)
Jun 15, 2007	37.71	37.99	37.47	37.57	709,300	+0.20(+0.54%)
Jun 14, 2007	37.87	38.00	37.14	37.37	627,200	-0.67(-1.76%)
Jun 13, 2007	37.56	38.14	37.30	38.04	899,400	+0.80(+2.15%)
Jun 12, 2007	37.54	37.75	37.03	37.24	1,167,000	-0.41(-1.09%)
Jun 11, 2007	38.00	38.00	37.54	37.65	793,700	-0.59(-1.54%)
Jun 08, 2007	37.93	38.27	37.54	38.24	1,638,701	+0.38(+1.00%)
Jun 07, 2007	39.61	38.92	37.86	37.86	1,316,756	-1.06(-2.72%)
Jun 06, 2007	38.50	39.38	38.91	38.92	1,298,800	-0.47(-1.19%)
Jun 05, 2007	39.87	40.06	39.29	39.39	1,243,900	-0.65(-1.62%)
Jun 04, 2007	39.76	40.22	39.75	40.04	894,900	+0.18(+0.45%)
Jun 01, 2007	40.10	40.31	39.66	39.86	792,300	-0.26(-0.65%)
May 31, 2007	40.60	40.75	39.95	40.12	1,167,800	-0.37(-0.91%)
May 30, 2007	39.88	40.56	39.83	40.49	1,352,476	+0.61(+1.53%)
May 29, 2007	39.42	40.62	39.42	39.88	982,736	+0.99(+2.55%)
May 25, 2007	39.61	39.64	38.59	38.89	1,021,296	-0.04(-0.10%)
May 24, 2007	39.62	39.73	38.51	38.93	1,272,100	-0.86(-2.16%)
May 23, 2007	39.59	40.69	39.70	39.79	1,637,000	+0.15(+0.38%)
May 22, 2007	39.01	40.06	38.76	39.64	2,181,500	+1.09(+2.83%)
May 21, 2007	38.65	38.98	38.42	38.55	1,318,500	-0.10(-0.26%)
May 18, 2007	39.21	39.36	38.36	38.65	1,143,345	-0.59(-1.50%)
May 17, 2007	40.11	40.32	39.14	39.24	1,259,836	-1.17(-2.90%)
May 16, 2007	40.98	41.11	40.12	40.41	706,600	-0.47(-1.15%)
May 15, 2007	42.00	42.01	40.79	40.88	580,696	-0.67(-1.61%)
May 14, 2007	41.94	42.14	41.47	41.55	373,400	-0.54(-1.28%)
May 11, 2007	41.92	42.70	42.00	42.09	348,700	+0.17(+0.41%)
May 10, 2007	42.59	42.75	41.92	41.92	919,100	-1.03(-2.40%)
May 09, 2007	42.62	43.08	42.61	42.95	812,200	+0.13(+0.30%)
May 08, 2007	42.71	43.06	42.65	42.82	391,500	-0.26(-0.60%)
May 07, 2007	43.66	43.67	41.89	43.08	1,035,800	+0.30(+0.70%)
May 04, 2007	43.34	43.36	42.78	42.78	625,000	-0.33(-0.77%)
May 03, 2007	43.76	43.91	43.08	43.11	385,700	+0.01(+0.02%)
May 02, 2007	42.94	43.47	42.80	43.10	749,100	+0.09(+0.21%)
May 01, 2007	43.27	43.48	42.64	43.01	526,600	-0.10(-0.23%)
Apr 30, 2007	44.10	44.16	43.11	43.11	1,160,700	-0.81(-1.84%)
Apr 27, 2007	43.90	44.21	43.81	43.92	339,400	-0.09(-0.20%)
Apr 26, 2007	43.84	44.37	43.80	44.01	431,262	-0.15(-0.34%)
Apr 25, 2007	44.82	44.90	43.89	44.16	512,000	-0.36(-0.81%)
Apr 24, 2007	44.80	44.80	44.14	44.52	450,200	-0.14(-0.31%)
Apr 23, 2007	43.60	44.72	43.60	44.66	510,800	+0.96(+2.20%)
Apr 20, 2007	43.81	43.88	43.42	43.70	361,800	+0.28(+0.64%)
Apr 19, 2007	45.40	45.40	43.35	43.42	346,605	-0.28(-0.64%)
Apr 18, 2007	43.95	44.11	43.70	43.70	383,860	-0.40(-0.91%)
Apr 17, 2007	43.63	44.26	43.56	44.10	533,900	+0.46(+1.05%)
Apr 16, 2007	43.77	43.77	43.37	43.64	372,500	-0.08(-0.18%)
Apr 13, 2007	42.97	43.72	42.89	43.72	496,698	+0.63(+1.46%)
Apr 12, 2007	42.52	43.44	42.52	43.09	514,895	-0.32(-0.74%)
Apr 11, 2007	43.50	43.95	43.25	43.41	620,900	-0.49(-1.12%)
Apr 10, 2007	43.81	44.15	43.61	43.90	585,475	+0.01(+0.02%)
Apr 09, 2007	43.71	43.99	43.56	43.89	358,600	+0.18(+0.41%)
Apr 05, 2007	43.58	43.98	43.52	43.71	289,500	-0.08(-0.18%)
Apr 04, 2007	43.77	43.81	43.39	43.79	713,000	+0.02(+0.05%)
Apr 03, 2007	43.60	43.94	43.44	43.77	557,800	+0.25(+0.57%)

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.