Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.60	43.82	43.38	43.39	93,837	-0.22(-0.50%)
Jun 28, 2007	43.60	43.74	43.59	43.61	5,872	+0.09(+0.21%)
Jun 27, 2007	42.73	43.51	42.73	43.51	10,186	+0.40(+0.93%)
Jun 26, 2007	43.45	43.51	43.11	43.11	32,957	-0.31(-0.72%)
Jun 25, 2007	43.66	43.83	43.32	43.42	33,316	-0.45(-1.03%)
Jun 22, 2007	44.38	44.38	43.81	43.87	4,554	-0.52(-1.17%)
Jun 21, 2007	44.22	44.39	43.98	44.39	28,163	+0.30(+0.68%)
Jun 20, 2007	44.97	44.97	44.09	44.09	6,351	-0.81(-1.80%)
Jun 19, 2007	44.68	44.92	44.68	44.90	15,220	+0.03(+0.07%)
Jun 18, 2007	44.82	44.96	44.82	44.87	1,797	+0.00(+0.00%)
Jun 15, 2007	44.98	44.98	44.87	44.87	3,715	+0.26(+0.58%)
Jun 14, 2007	44.55	44.65	44.55	44.61	8,748	+0.43(+0.96%)
Jun 13, 2007	43.83	44.18	43.83	44.18	5,392	+0.43(+0.97%)
Jun 12, 2007	44.08	44.08	43.69	43.76	4,554	-0.39(-0.89%)
Jun 11, 2007	44.08	44.33	43.98	44.15	13,302	+0.28(+0.63%)
Jun 08, 2007	43.54	43.90	43.54	43.87	6,950	+0.20(+0.47%)
Jun 07, 2007	44.23	44.45	43.67	43.67	7,909	-0.75(-1.70%)
Jun 06, 2007	44.67	44.67	44.35	44.42	1,917	-0.48(-1.06%)
Jun 05, 2007	45.02	45.02	44.77	44.90	9,827	-0.22(-0.48%)
Jun 04, 2007	44.98	45.12	44.93	45.12	2,876	+0.20(+0.45%)
Jun 01, 2007	44.85	44.96	44.85	44.92	14,021	+0.34(+0.77%)
May 31, 2007	44.84	44.84	44.57	44.57	2,876	-0.19(-0.43%)
May 30, 2007	44.07	44.77	44.07	44.77	6,471	+0.56(+1.26%)
May 29, 2007	44.32	44.32	44.09	44.21	5,872	-0.03(-0.08%)
May 25, 2007	44.24	44.24	44.04	44.24	1,198	+0.33(+0.76%)
May 24, 2007	44.64	44.64	43.91	43.91	1,438	-0.64(-1.44%)
May 23, 2007	44.67	44.77	44.55	44.55	8,508	-0.02(-0.04%)
May 22, 2007	44.62	44.62	44.57	44.57	599	+0.03(+0.06%)
May 21, 2007	44.57	44.63	44.48	44.54	24,448	+0.19(+0.43%)
May 18, 2007	44.26	44.39	44.22	44.35	12,104	+0.25(+0.58%)
May 17, 2007	43.95	44.20	43.82	44.09	16,418	+0.12(+0.27%)
May 16, 2007	43.86	43.97	43.70	43.97	1,438	+0.27(+0.61%)
May 15, 2007	43.79	43.98	43.71	43.71	3,355	+0.02(+0.04%)
May 14, 2007	43.79	43.81	43.60	43.69	2,396	+0.06(+0.13%)
May 11, 2007	43.46	43.63	43.46	43.63	3,355	+0.33(+0.75%)
May 10, 2007	43.70	43.70	43.31	43.31	9,347	-0.56(-1.27%)
May 09, 2007	43.64	43.87	43.61	43.87	4,194	+0.21(+0.48%)
May 08, 2007	43.44	43.66	43.42	43.66	2,277	+0.03(+0.08%)
May 07, 2007	43.67	43.67	43.56	43.62	7,430	+0.13(+0.31%)
May 04, 2007	43.56	43.67	43.46	43.49	1,557	+0.08(+0.19%)
May 03, 2007	43.18	43.43	43.18	43.41	4,434	+0.23(+0.52%)
May 02, 2007	43.13	43.18	43.09	43.18	1,438	+0.35(+0.82%)
May 01, 2007	42.85	42.85	42.52	42.83	15,340	-0.06(-0.14%)
Apr 30, 2007	43.16	43.25	42.89	42.89	21,452	-0.25(-0.58%)
Apr 27, 2007	43.10	43.21	43.02	43.14	2,996	-0.08(-0.19%)
Apr 26, 2007	43.08	43.22	43.08	43.22	6,471	-0.03(-0.08%)
Apr 25, 2007	43.02	43.27	42.97	43.26	5,153	+0.52(+1.21%)
Apr 24, 2007	42.74	42.81	42.61	42.74	25,167	-0.08(-0.19%)
Apr 23, 2007	42.92	43.01	42.78	42.82	103,784	+0.02(+0.04%)
Apr 20, 2007	42.81	42.81	42.65	42.81	19,654	+0.32(+0.75%)
Apr 19, 2007	42.37	42.54	42.30	42.49	24,807	-0.22(-0.51%)
Apr 18, 2007	42.46	42.71	42.38	42.71	76,220	+0.24(+0.57%)
Apr 17, 2007	42.58	42.61	42.37	42.46	40,866	+0.00(+0.00%)
Apr 16, 2007	42.25	42.47	42.25	42.46	12,224	+0.55(+1.31%)
Apr 13, 2007	41.81	41.91	41.73	41.91	17,736	+0.23(+0.54%)
Apr 12, 2007	41.55	41.70	41.47	41.69	2,277	+0.11(+0.26%)
Apr 11, 2007	41.84	41.84	41.50	41.58	31,758	-0.24(-0.58%)
Apr 10, 2007	41.66	41.82	41.66	41.82	20,253	+0.16(+0.39%)
Apr 09, 2007	41.70	41.75	41.61	41.66	8,988	+0.05(+0.11%)
Apr 05, 2007	41.45	41.64	41.45	41.61	10,186	+0.24(+0.58%)
Apr 04, 2007	41.36	41.42	41.30	41.37	47,937	-0.06(-0.14%)
Apr 03, 2007	41.26	41.45	41.18	41.43	10,905	+0.38(+0.94%)

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.