Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.74	41.14	40.31	40.61	14,460,390	+0.14(+0.34%)
Jun 28, 2007	40.99	41.24	40.28	40.47	17,805,982	-0.29(-0.71%)
Jun 27, 2007	40.38	40.87	39.53	40.76	32,290,892	-0.29(-0.70%)
Jun 26, 2007	41.72	41.95	40.91	41.05	20,036,534	-0.70(-1.69%)
Jun 25, 2007	41.62	42.14	41.38	41.75	14,122,308	-0.28(-0.67%)
Jun 22, 2007	42.06	42.40	41.79	42.03	18,626,206	-0.07(-0.16%)
Jun 21, 2007	41.49	42.24	41.54	42.10	15,529,193	+0.91(+2.20%)
Jun 20, 2007	42.30	42.31	41.09	41.19	20,934,882	-1.00(-2.37%)
Jun 19, 2007	42.36	42.45	41.98	42.19	11,721,693	-0.31(-0.72%)
Jun 18, 2007	42.45	42.82	42.35	42.50	13,227,124	+0.44(+1.05%)
Jun 15, 2007	42.16	42.42	41.96	42.06	15,357,497	+0.26(+0.62%)
Jun 14, 2007	41.31	41.98	41.27	41.80	22,229,694	+0.75(+1.83%)
Jun 13, 2007	40.31	41.24	40.18	41.05	21,070,202	+0.96(+2.39%)
Jun 12, 2007	40.33	40.67	40.09	40.09	14,386,616	-0.49(-1.22%)
Jun 11, 2007	40.42	40.80	40.21	40.59	11,441,329	+0.21(+0.53%)
Jun 08, 2007	39.86	40.37	39.50	40.37	19,435,594	+0.21(+0.53%)
Jun 07, 2007	40.98	41.50	40.07	40.16	25,106,496	-0.67(-1.64%)
Jun 06, 2007	41.59	41.71	40.44	40.83	22,398,474	-0.97(-2.32%)
Jun 05, 2007	41.88	42.19	41.51	41.80	18,273,564	-0.14(-0.34%)
Jun 04, 2007	41.73	42.26	41.74	41.94	15,594,809	+0.22(+0.53%)
Jun 01, 2007	41.31	41.92	41.24	41.72	15,400,058	+0.69(+1.69%)
May 31, 2007	41.26	41.71	40.78	41.03	24,797,872	-0.31(-0.76%)
May 30, 2007	40.28	41.47	40.15	41.34	26,580,688	+0.86(+2.13%)
May 29, 2007	40.77	41.00	40.24	40.48	20,611,224	-0.62(-1.50%)
May 25, 2007	40.60	41.18	40.65	41.09	17,393,124	+0.87(+2.17%)
May 24, 2007	41.02	41.59	40.11	40.22	28,230,702	-0.75(-1.83%)
May 23, 2007	41.92	42.05	40.97	40.97	45,062,112	-0.68(-1.64%)
May 22, 2007	41.88	42.47	41.60	41.65	30,413,678	-0.02(-0.04%)
May 21, 2007	41.10	42.10	40.91	41.66	41,022,524	+1.00(+2.45%)
May 18, 2007	40.36	40.80	40.22	40.67	22,375,644	+0.49(+1.23%)
May 17, 2007	39.69	40.52	39.32	40.17	24,476,800	+0.57(+1.44%)
May 16, 2007	40.11	40.27	38.76	39.60	29,200,866	-0.40(-1.00%)
May 15, 2007	40.28	40.60	40.00	40.00	20,968,454	-0.52(-1.28%)
May 14, 2007	40.67	41.20	40.36	40.52	22,564,406	-0.07(-0.18%)
May 11, 2007	40.39	40.88	40.17	40.59	24,100,994	+0.68(+1.71%)
May 10, 2007	40.93	41.16	39.83	39.91	23,268,508	-0.85(-2.08%)
May 09, 2007	40.37	40.90	40.05	40.76	21,463,968	+0.26(+0.64%)
May 08, 2007	39.92	40.58	39.49	40.50	18,973,678	+0.65(+1.63%)
May 07, 2007	40.14	40.55	39.78	39.85	17,287,224	-0.48(-1.19%)
May 04, 2007	40.63	41.06	40.08	40.33	22,175,964	+0.02(+0.04%)
May 03, 2007	39.56	40.61	39.47	40.31	30,774,542	+0.23(+0.58%)
May 02, 2007	39.26	40.13	39.18	40.08	28,615,156	+0.96(+2.46%)
May 01, 2007	38.68	39.24	38.49	39.12	28,976,060	+0.51(+1.31%)
Apr 30, 2007	39.27	39.97	38.61	38.61	32,069,754	-0.54(-1.38%)
Apr 27, 2007	39.23	39.56	38.90	39.15	22,049,274	-0.29(-0.74%)
Apr 26, 2007	39.26	40.19	38.71	39.44	41,609,008	+0.78(+2.02%)
Apr 25, 2007	37.88	38.94	37.58	38.66	37,279,352	+0.99(+2.63%)
Apr 24, 2007	37.61	37.88	37.32	37.67	27,549,518	+0.15(+0.41%)
Apr 23, 2007	36.74	37.60	36.57	37.52	37,756,236	+1.27(+3.50%)
Apr 20, 2007	35.86	36.32	35.56	36.25	28,589,624	+0.63(+1.76%)
Apr 19, 2007	35.54	35.77	35.34	35.62	21,799,846	-0.09(-0.26%)
Apr 18, 2007	35.61	35.81	35.14	35.72	38,120,984	-0.19(-0.54%)
Apr 17, 2007	36.95	37.06	35.61	35.91	29,334,372	-0.89(-2.41%)
Apr 16, 2007	37.46	37.46	36.45	36.79	31,902,864	-0.81(-2.16%)
Apr 13, 2007	37.87	37.87	37.44	37.61	16,232,398	-0.14(-0.38%)
Apr 12, 2007	37.12	37.79	37.02	37.75	21,304,904	+0.70(+1.90%)
Apr 11, 2007	37.05	37.39	36.92	37.05	24,007,168	+0.04(+0.12%)
Apr 10, 2007	36.92	37.11	36.72	37.00	20,620,112	+0.08(+0.22%)
Apr 09, 2007	36.44	37.13	36.24	36.92	22,689,034	+0.63(+1.73%)
Apr 05, 2007	36.29	36.54	36.15	36.29	15,798,377	+0.04(+0.12%)
Apr 04, 2007	35.42	36.29	35.25	36.25	28,455,486	+0.73(+2.06%)
Apr 03, 2007	35.42	35.88	34.93	35.52	22,866,642	-0.18(-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.