Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.14	43.68	42.61	42.73	200,809	-0.17(-0.40%)
Jun 28, 2007	42.31	43.60	42.07	42.90	160,021	+0.70(+1.66%)
Jun 27, 2007	41.69	42.47	41.11	42.20	143,216	+0.21(+0.50%)
Jun 26, 2007	42.09	42.69	41.79	41.99	173,977	+0.20(+0.48%)
Jun 25, 2007	41.25	42.54	40.82	41.79	127,270	+0.32(+0.77%)
Jun 22, 2007	41.74	42.23	40.97	41.47	253,556	-0.50(-1.19%)
Jun 21, 2007	41.77	42.21	41.34	41.97	97,574	-0.07(-0.17%)
Jun 20, 2007	43.03	43.29	41.83	42.04	153,800	-0.73(-1.71%)
Jun 19, 2007	42.02	43.30	41.91	42.77	107,200	+0.59(+1.40%)
Jun 18, 2007	42.95	43.05	42.18	42.18	117,000	-0.57(-1.33%)
Jun 15, 2007	42.32	43.27	41.70	42.75	195,700	+1.16(+2.79%)
Jun 14, 2007	41.60	41.75	41.37	41.59	160,100	+0.02(+0.05%)
Jun 13, 2007	41.50	42.06	41.21	41.57	156,200	+0.25(+0.61%)
Jun 12, 2007	41.82	42.01	41.05	41.32	111,400	-0.86(-2.04%)
Jun 11, 2007	42.34	42.51	41.89	42.18	71,072	-0.29(-0.68%)
Jun 08, 2007	42.24	42.54	42.09	42.47	92,695	+0.21(+0.50%)
Jun 07, 2007	42.40	42.79	42.11	42.26	109,152	-0.43(-1.01%)
Jun 06, 2007	42.60	43.11	42.45	42.69	55,079	-0.30(-0.70%)
Jun 05, 2007	43.37	43.64	42.79	42.99	68,109	-0.69(-1.58%)
Jun 04, 2007	43.59	44.01	43.31	43.68	78,643	-0.12(-0.27%)
Jun 01, 2007	42.70	43.88	42.44	43.80	248,946	+1.42(+3.35%)
May 31, 2007	42.83	42.83	42.04	42.38	108,268	-0.40(-0.94%)
May 30, 2007	42.00	42.91	41.71	42.78	63,688	+0.44(+1.04%)
May 29, 2007	41.58	42.72	41.44	42.34	104,376	+1.00(+2.42%)
May 25, 2007	41.80	42.06	40.97	41.34	64,399	-0.20(-0.48%)
May 24, 2007	41.98	42.87	41.05	41.54	120,387	-0.56(-1.33%)
May 23, 2007	43.50	43.50	42.06	42.10	94,388	-1.33(-3.06%)
May 22, 2007	43.19	43.44	42.49	43.43	123,998	+0.43(+1.00%)
May 21, 2007	41.08	43.15	41.08	43.00	135,306	+1.78(+4.32%)
May 18, 2007	41.37	41.37	40.71	41.22	66,836	+0.02(+0.05%)
May 17, 2007	41.31	41.77	40.92	41.20	87,933	-0.30(-0.72%)
May 16, 2007	41.62	41.74	40.83	41.50	72,233	+0.05(+0.12%)
May 15, 2007	41.85	43.13	41.36	41.45	116,802	-0.53(-1.26%)
May 14, 2007	42.86	43.22	41.19	41.98	104,089	-1.00(-2.33%)
May 11, 2007	41.46	43.13	41.19	42.98	99,835	+1.73(+4.19%)
May 10, 2007	42.69	43.09	41.17	41.25	186,220	-1.81(-4.20%)
May 09, 2007	42.57	43.29	42.51	43.06	64,701	+0.13(+0.30%)
May 08, 2007	42.30	43.07	42.16	42.93	116,821	+0.33(+0.77%)
May 07, 2007	43.96	44.11	42.57	42.60	174,068	-1.22(-2.78%)
May 04, 2007	43.69	44.32	43.14	43.82	163,038	+0.40(+0.92%)
May 03, 2007	43.62	44.02	43.14	43.42	93,779	-0.30(-0.69%)
May 02, 2007	42.83	43.90	42.58	43.72	130,245	+1.08(+2.53%)
May 01, 2007	43.12	43.48	42.42	42.64	147,513	-0.29(-0.68%)
Apr 30, 2007	44.63	44.71	42.82	42.93	171,382	-1.65(-3.70%)
Apr 27, 2007	43.26	44.85	43.26	44.58	158,741	+0.93(+2.13%)
Apr 26, 2007	45.32	45.74	43.14	43.65	245,170	+0.45(+1.04%)
Apr 25, 2007	42.17	43.49	41.43	43.20	205,990	+1.41(+3.37%)
Apr 24, 2007	42.17	42.33	41.03	41.79	83,717	-0.38(-0.90%)
Apr 23, 2007	41.90	42.90	41.90	42.17	123,663	+0.04(+0.09%)
Apr 20, 2007	42.26	42.56	41.87	42.13	86,981	+0.55(+1.32%)
Apr 19, 2007	41.53	41.66	41.07	41.58	152,558	-0.34(-0.81%)
Apr 18, 2007	41.85	42.50	41.83	41.92	64,135	-0.03(-0.07%)
Apr 17, 2007	42.65	42.65	41.38	41.95	149,871	-0.75(-1.76%)
Apr 16, 2007	41.21	42.71	41.21	42.70	182,417	+1.68(+4.10%)
Apr 13, 2007	40.61	41.15	40.30	41.02	248,776	+0.31(+0.76%)
Apr 12, 2007	39.65	40.71	39.27	40.71	180,941	+0.89(+2.24%)
Apr 11, 2007	40.00	40.38	39.42	39.82	93,531	-0.09(-0.23%)
Apr 10, 2007	40.23	41.09	39.91	39.91	135,746	-0.17(-0.42%)
Apr 09, 2007	41.07	41.16	40.00	40.08	125,084	-0.81(-1.98%)
Apr 05, 2007	40.41	40.93	40.28	40.89	94,536	+0.61(+1.51%)
Apr 04, 2007	40.82	41.46	40.04	40.28	134,568	-0.39(-0.96%)
Apr 03, 2007	40.13	41.20	40.12	40.67	122,948	+0.66(+1.65%)

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.