Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.10	39.34	38.64	39.04	900,600	+0.21(+0.54%)
Jun 28, 2007	38.58	38.97	38.42	38.83	715,087	+0.25(+0.65%)
Jun 27, 2007	38.35	38.59	38.30	38.58	1,061,400	+0.07(+0.18%)
Jun 26, 2007	38.37	38.71	38.35	38.51	1,092,300	+0.19(+0.50%)
Jun 25, 2007	38.67	38.80	38.30	38.32	968,200	-0.35(-0.91%)
Jun 22, 2007	38.90	39.00	38.60	38.67	1,055,100	-0.34(-0.87%)
Jun 21, 2007	38.80	39.14	38.61	39.01	604,000	+0.15(+0.39%)
Jun 20, 2007	39.09	39.28	38.82	38.86	718,600	-0.29(-0.74%)
Jun 19, 2007	39.20	39.30	39.01	39.15	1,070,800	-0.15(-0.38%)
Jun 18, 2007	39.48	39.48	39.20	39.30	623,400	-0.03(-0.08%)
Jun 15, 2007	39.57	39.63	39.22	39.33	674,900	-0.05(-0.13%)
Jun 14, 2007	39.32	39.54	39.12	39.38	981,400	+0.07(+0.18%)
Jun 13, 2007	38.80	39.31	38.70	39.31	818,800	+0.46(+1.18%)
Jun 12, 2007	38.95	38.96	38.66	38.85	901,800	-0.15(-0.38%)
Jun 11, 2007	39.54	39.58	38.96	39.00	835,500	-0.46(-1.17%)
Jun 08, 2007	38.82	39.47	38.64	39.46	1,216,906	+0.65(+1.67%)
Jun 07, 2007	39.37	39.56	38.81	38.81	788,100	-0.55(-1.40%)
Jun 06, 2007	39.60	39.61	39.34	39.36	551,100	-0.38(-0.96%)
Jun 05, 2007	40.47	40.47	39.71	39.74	904,600	-0.80(-1.97%)
Jun 04, 2007	40.51	40.69	40.26	40.54	901,400	-0.16(-0.39%)
Jun 01, 2007	40.20	40.96	40.00	40.70	2,486,863	+0.86(+2.16%)
May 31, 2007	39.10	39.90	39.03	39.84	2,295,000	+0.78(+2.00%)
May 30, 2007	38.95	39.10	38.66	39.06	968,405	+0.11(+0.28%)
May 29, 2007	38.87	39.10	38.65	38.95	1,029,800	+0.08(+0.21%)
May 25, 2007	38.76	39.07	38.60	38.87	849,300	+0.29(+0.75%)
May 24, 2007	38.84	38.99	38.45	38.58	844,323	-0.52(-1.33%)
May 23, 2007	39.17	39.45	39.00	39.10	496,871	-0.06(-0.15%)
May 22, 2007	39.41	39.48	39.10	39.16	658,200	-0.25(-0.63%)
May 21, 2007	39.65	39.73	39.19	39.41	977,504	-0.33(-0.83%)
May 18, 2007	39.60	39.83	39.21	39.74	954,000	+0.15(+0.38%)
May 17, 2007	39.65	39.85	39.44	39.59	762,600	-0.21(-0.53%)
May 16, 2007	39.99	40.02	39.58	39.80	742,000	-0.18(-0.45%)
May 15, 2007	39.93	40.20	39.73	39.98	981,900	-0.01(-0.03%)
May 14, 2007	40.40	40.80	39.86	39.99	731,420	-0.41(-1.01%)
May 11, 2007	41.16	41.19	40.03	40.40	1,205,564	-0.76(-1.85%)
May 10, 2007	41.84	41.84	41.16	41.16	772,200	-0.68(-1.63%)
May 09, 2007	41.00	43.00	40.80	41.84	1,583,418	+1.01(+2.47%)
May 08, 2007	41.19	41.20	40.55	40.83	889,747	-0.36(-0.87%)
May 07, 2007	40.98	41.63	40.99	41.19	522,600	+0.21(+0.51%)
May 04, 2007	41.35	41.38	40.88	40.98	582,501	-0.24(-0.58%)
May 03, 2007	41.47	41.67	41.15	41.22	550,396	-0.26(-0.63%)
May 02, 2007	40.89	41.50	40.71	41.48	767,350	+0.68(+1.67%)
May 01, 2007	40.40	40.88	40.36	40.80	557,519	+0.25(+0.62%)
Apr 30, 2007	41.07	41.18	40.55	40.55	512,600	-0.51(-1.24%)
Apr 27, 2007	40.40	41.20	40.40	41.06	437,800	+0.02(+0.05%)
Apr 26, 2007	41.18	41.50	40.88	41.04	866,487	-0.14(-0.34%)
Apr 25, 2007	41.30	41.50	40.95	41.18	656,200	-0.03(-0.07%)
Apr 24, 2007	41.89	41.89	41.13	41.21	618,700	-0.67(-1.60%)
Apr 23, 2007	41.58	42.00	41.58	41.88	460,400	+0.31(+0.75%)
Apr 20, 2007	41.80	41.93	41.32	41.57	697,684	+0.11(+0.27%)
Apr 19, 2007	41.25	41.49	41.10	41.46	597,100	+0.06(+0.14%)
Apr 18, 2007	41.60	41.60	41.15	41.40	504,100	-0.33(-0.79%)
Apr 17, 2007	41.56	41.88	41.41	41.73	546,972	+0.14(+0.34%)
Apr 16, 2007	41.29	41.82	41.27	41.59	456,300	+0.38(+0.92%)
Apr 13, 2007	40.75	41.33	40.56	41.21	679,900	+0.41(+1.00%)
Apr 12, 2007	40.30	40.99	40.25	40.80	853,346	+0.31(+0.77%)
Apr 11, 2007	40.50	40.70	40.24	40.49	837,901	-0.20(-0.49%)
Apr 10, 2007	40.65	40.90	40.55	40.69	878,318	-0.03(-0.07%)
Apr 09, 2007	40.83	41.00	40.61	40.72	893,611	-0.21(-0.51%)
Apr 05, 2007	40.86	40.99	40.60	40.93	1,127,300	+0.07(+0.17%)
Apr 04, 2007	40.97	41.24	40.81	40.86	977,300	-0.23(-0.56%)
Apr 03, 2007	40.99	41.12	40.85	41.09	437,600	+0.14(+0.34%)

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.