Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.56	40.66	39.82	40.15	6,536,587	-0.27(-0.67%)
Jun 28, 2007	40.36	40.78	39.99	40.42	8,004,548	-0.05(-0.12%)
Jun 27, 2007	39.97	40.51	39.79	40.47	7,708,388	+0.63(+1.58%)
Jun 26, 2007	40.03	40.12	39.25	39.84	14,366,088	-0.50(-1.24%)
Jun 25, 2007	40.84	41.11	40.17	40.34	7,579,355	-0.50(-1.22%)
Jun 22, 2007	41.30	41.62	40.62	40.84	7,015,894	-0.69(-1.66%)
Jun 21, 2007	41.37	41.89	40.50	41.53	7,481,090	+0.16(+0.39%)
Jun 20, 2007	42.41	42.54	41.30	41.37	8,757,800	-1.11(-2.61%)
Jun 19, 2007	42.30	42.75	42.15	42.48	5,092,400	-0.19(-0.45%)
Jun 18, 2007	42.65	42.94	42.35	42.67	6,093,500	-0.08(-0.19%)
Jun 15, 2007	44.43	44.50	42.43	42.75	21,542,300	-1.21(-2.75%)
Jun 14, 2007	44.30	44.50	43.65	43.96	12,038,600	-0.15(-0.34%)
Jun 13, 2007	43.16	44.13	42.90	44.11	7,801,100	+1.38(+3.23%)
Jun 12, 2007	42.60	43.39	42.45	42.73	5,659,100	-0.26(-0.60%)
Jun 11, 2007	43.20	43.53	42.86	42.99	5,337,708	-0.05(-0.12%)
Jun 08, 2007	42.45	43.11	42.45	43.04	5,390,151	+0.32(+0.75%)
Jun 07, 2007	43.39	43.70	42.52	42.72	5,676,622	-0.92(-2.11%)
Jun 06, 2007	44.19	44.19	43.43	43.64	5,220,032	-0.70(-1.58%)
Jun 05, 2007	44.33	44.50	43.95	44.34	4,667,794	-0.24(-0.54%)
Jun 04, 2007	44.48	44.76	44.01	44.58	4,132,783	+0.05(+0.11%)
Jun 01, 2007	44.15	44.88	44.12	44.53	4,932,632	+0.47(+1.07%)
May 31, 2007	43.95	44.92	43.65	44.06	8,689,838	+0.84(+1.94%)
May 30, 2007	42.47	43.22	42.20	43.22	4,590,120	+0.35(+0.82%)
May 29, 2007	42.34	43.26	42.34	42.87	5,429,815	+0.49(+1.16%)
May 25, 2007	42.22	42.59	42.08	42.38	3,632,963	+0.39(+0.93%)
May 24, 2007	43.35	43.40	41.68	41.99	7,227,197	-1.24(-2.87%)
May 23, 2007	43.60	43.80	43.15	43.23	4,334,060	-0.36(-0.83%)
May 22, 2007	43.21	44.00	43.21	43.59	5,496,539	+0.34(+0.79%)
May 21, 2007	43.94	44.00	43.03	43.25	6,711,069	-0.34(-0.78%)
May 18, 2007	42.55	43.62	42.37	43.59	9,544,161	+1.17(+2.76%)
May 17, 2007	42.12	42.89	41.73	42.42	8,935,835	+0.13(+0.31%)
May 16, 2007	41.74	42.29	41.61	42.29	7,158,841	+0.92(+2.22%)
May 15, 2007	41.98	42.23	41.11	41.37	6,743,700	-0.44(-1.05%)
May 14, 2007	41.75	42.47	41.38	41.81	8,099,791	+0.11(+0.26%)
May 11, 2007	40.91	41.83	40.67	41.70	9,769,459	+1.04(+2.56%)
May 10, 2007	41.10	41.56	40.58	40.66	7,097,936	-0.60(-1.45%)
May 09, 2007	41.20	41.46	40.80	41.26	8,179,439	-0.11(-0.27%)
May 08, 2007	41.51	41.58	40.91	41.37	6,516,550	+0.06(+0.15%)
May 07, 2007	41.33	41.59	41.01	41.31	3,836,207	-0.02(-0.05%)
May 04, 2007	41.50	41.70	41.06	41.33	3,554,418	+0.13(+0.32%)
May 03, 2007	41.60	41.75	41.09	41.20	4,452,510	-0.31(-0.75%)
May 02, 2007	41.65	41.85	41.44	41.51	5,276,152	-0.22(-0.53%)
May 01, 2007	41.67	41.87	40.82	41.73	5,909,311	+0.17(+0.41%)
Apr 30, 2007	42.75	42.97	41.56	41.56	6,962,281	-1.33(-3.10%)
Apr 27, 2007	43.02	43.66	42.49	42.89	5,435,799	-0.37(-0.86%)
Apr 26, 2007	42.54	43.55	42.39	43.26	8,179,078	+0.55(+1.29%)
Apr 25, 2007	42.65	42.83	42.16	42.71	4,254,795	+0.21(+0.49%)
Apr 24, 2007	42.23	42.73	42.02	42.50	4,745,978	+0.34(+0.81%)
Apr 23, 2007	42.19	42.40	42.02	42.16	4,665,825	+0.02(+0.05%)
Apr 20, 2007	42.94	43.00	42.00	42.14	8,027,205	-0.25(-0.59%)
Apr 19, 2007	42.66	42.78	42.10	42.39	4,728,946	-0.58(-1.35%)
Apr 18, 2007	42.83	43.08	42.37	42.97	5,553,409	-0.03(-0.07%)
Apr 17, 2007	42.53	43.01	41.88	43.00	6,450,025	+0.60(+1.42%)
Apr 16, 2007	42.83	42.90	42.23	42.40	7,416,285	+0.76(+1.83%)
Apr 13, 2007	42.20	42.20	41.17	41.64	7,802,432	-0.76(-1.79%)
Apr 12, 2007	42.11	42.49	41.86	42.40	3,639,300	+0.30(+0.71%)
Apr 11, 2007	42.85	43.00	41.88	42.10	4,712,051	-0.90(-2.09%)
Apr 10, 2007	42.64	43.06	42.60	43.00	4,019,973	+0.30(+0.70%)
Apr 09, 2007	42.75	42.96	42.34	42.70	3,474,308	+0.09(+0.21%)
Apr 05, 2007	42.69	42.88	42.08	42.61	4,784,134	-0.09(-0.21%)
Apr 04, 2007	42.11	42.70	42.10	42.70	4,522,046	+0.35(+0.83%)
Apr 03, 2007	42.06	42.66	41.90	42.35	7,131,337	+0.70(+1.68%)

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.