Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	42.55	42.97	42.11	42.42	13,844,264	+0.14(+0.34%)
Jun 28, 2007	42.81	43.07	42.08	42.27	17,047,306	-0.30(-0.71%)
Jun 27, 2007	42.18	42.69	41.29	42.58	30,915,046	-0.30(-0.70%)
Jun 26, 2007	43.58	43.82	42.73	42.88	19,182,820	-0.74(-1.69%)
Jun 25, 2007	43.47	44.02	43.22	43.61	13,520,587	-0.29(-0.67%)
Jun 22, 2007	43.93	44.28	43.65	43.90	17,832,582	-0.07(-0.16%)
Jun 21, 2007	43.34	44.12	43.39	43.97	14,867,527	+0.95(+2.20%)
Jun 20, 2007	44.19	44.19	42.92	43.02	20,042,892	-1.05(-2.37%)
Jun 19, 2007	44.24	44.34	43.85	44.07	11,222,257	-0.32(-0.72%)
Jun 18, 2007	44.33	44.73	44.23	44.39	12,663,544	+0.46(+1.05%)
Jun 15, 2007	44.04	44.31	43.83	43.93	14,703,147	+0.27(+0.62%)
Jun 14, 2007	43.15	43.85	43.11	43.66	21,282,534	+0.79(+1.84%)
Jun 13, 2007	42.11	43.07	41.97	42.88	20,172,446	+1.00(+2.39%)
Jun 12, 2007	42.13	42.48	41.88	41.88	13,773,633	-0.52(-1.22%)
Jun 11, 2007	42.22	42.61	42.00	42.39	10,953,838	+0.22(+0.53%)
Jun 08, 2007	41.64	42.17	41.26	42.17	18,607,486	+0.22(+0.53%)
Jun 07, 2007	42.81	43.35	41.85	41.95	24,036,762	-0.70(-1.64%)
Jun 06, 2007	43.44	43.57	42.24	42.65	21,444,124	-1.01(-2.32%)
Jun 05, 2007	43.75	44.06	43.36	43.66	17,494,968	-0.15(-0.34%)
Jun 04, 2007	43.59	44.14	43.59	43.81	14,930,347	+0.23(+0.53%)
Jun 01, 2007	43.15	43.79	43.07	43.58	14,743,894	+0.72(+1.69%)
May 31, 2007	43.10	43.56	42.59	42.85	23,741,288	-0.33(-0.76%)
May 30, 2007	42.07	43.31	41.93	43.18	25,448,140	+0.90(+2.13%)
May 29, 2007	42.58	42.83	42.03	42.28	19,733,024	-0.64(-1.50%)
May 25, 2007	42.41	43.01	42.46	42.92	16,652,040	+0.91(+2.17%)
May 24, 2007	42.84	43.44	41.90	42.01	27,027,852	-0.78(-1.83%)
May 23, 2007	43.79	43.92	42.79	42.79	43,142,112	-0.71(-1.64%)
May 22, 2007	43.74	44.36	43.45	43.50	29,117,816	-0.02(-0.04%)
May 21, 2007	42.93	43.97	42.73	43.52	39,274,644	+1.04(+2.45%)
May 18, 2007	42.15	42.62	42.01	42.48	21,422,266	+0.52(+1.23%)
May 17, 2007	41.46	42.32	41.07	41.96	23,433,894	+0.60(+1.44%)
May 16, 2007	41.89	42.07	40.49	41.37	27,956,680	-0.42(-1.00%)
May 15, 2007	42.07	42.41	41.78	41.78	20,075,032	-0.54(-1.28%)
May 14, 2007	42.49	43.03	42.15	42.32	21,602,986	-0.07(-0.18%)
May 11, 2007	42.19	42.70	41.96	42.40	23,074,102	+0.71(+1.71%)
May 10, 2007	42.76	43.00	41.61	41.69	22,277,086	-0.88(-2.08%)
May 09, 2007	42.16	42.72	41.84	42.57	20,549,434	+0.27(+0.64%)
May 08, 2007	41.69	42.39	41.24	42.30	18,165,250	+0.68(+1.63%)
May 07, 2007	41.93	42.35	41.55	41.62	16,550,652	-0.50(-1.19%)
May 04, 2007	42.44	42.89	41.86	42.12	21,231,094	+0.02(+0.04%)
May 03, 2007	41.33	42.42	41.23	42.11	29,463,304	+0.24(+0.58%)
May 02, 2007	41.00	41.91	40.93	41.86	27,395,926	+1.00(+2.46%)
May 01, 2007	40.40	40.99	40.20	40.86	27,741,452	+0.53(+1.31%)
Apr 30, 2007	41.02	41.74	40.33	40.33	30,703,330	-0.56(-1.38%)
Apr 27, 2007	40.98	41.33	40.64	40.89	21,109,800	-0.30(-0.74%)
Apr 26, 2007	41.00	41.98	40.43	41.20	39,836,136	+0.82(+2.02%)
Apr 25, 2007	39.57	40.68	39.25	40.38	35,690,960	+1.03(+2.63%)
Apr 24, 2007	39.28	39.56	38.98	39.35	26,375,690	+0.16(+0.41%)
Apr 23, 2007	38.38	39.27	38.20	39.19	36,147,524	+1.33(+3.50%)
Apr 20, 2007	37.46	37.94	37.14	37.86	27,371,482	+0.65(+1.76%)
Apr 19, 2007	37.12	37.36	36.91	37.21	20,871,000	-0.10(-0.26%)
Apr 18, 2007	37.19	37.40	36.71	37.31	36,496,728	-0.20(-0.54%)
Apr 17, 2007	38.59	38.71	37.19	37.51	28,084,496	-0.92(-2.41%)
Apr 16, 2007	39.13	39.13	38.07	38.43	30,543,550	-0.85(-2.16%)
Apr 13, 2007	39.56	39.56	39.11	39.28	15,540,770	-0.15(-0.38%)
Apr 12, 2007	38.77	39.48	38.67	39.43	20,397,148	+0.74(+1.90%)
Apr 11, 2007	38.70	39.05	38.56	38.69	22,984,274	+0.05(+0.12%)
Apr 10, 2007	38.56	38.76	38.35	38.65	19,741,532	+0.09(+0.22%)
Apr 09, 2007	38.06	38.79	37.86	38.56	21,722,304	+0.65(+1.73%)
Apr 05, 2007	37.90	38.17	37.76	37.91	15,125,242	+0.05(+0.12%)
Apr 04, 2007	37.00	37.91	36.82	37.86	27,243,058	+0.76(+2.06%)
Apr 03, 2007	36.99	37.47	36.48	37.10	21,892,342	-0.19(-0.51%)

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.