Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	45.58	47.17	44.42	44.68	593,906	-0.90(-1.98%)
Jun 28, 2007	43.75	45.98	42.53	45.58	714,313	+1.83(+4.18%)
Jun 27, 2007	44.98	44.99	43.59	43.75	380,936	-1.56(-3.45%)
Jun 26, 2007	43.82	45.84	43.98	45.31	602,635	+1.49(+3.41%)
Jun 25, 2007	43.77	44.36	43.04	43.82	470,338	+0.38(+0.87%)
Jun 22, 2007	43.52	43.69	42.34	43.44	1,641,445	-0.68(-1.54%)
Jun 21, 2007	43.31	45.01	42.52	44.12	501,193	+0.64(+1.48%)
Jun 20, 2007	43.59	43.78	42.80	43.47	667,505	-0.11(-0.26%)
Jun 19, 2007	42.57	43.94	42.54	43.59	554,322	+1.00(+2.34%)
Jun 18, 2007	43.12	43.46	42.49	42.59	410,286	-0.37(-0.85%)
Jun 15, 2007	42.48	44.19	42.48	42.95	455,288	+0.68(+1.60%)
Jun 14, 2007	41.53	42.56	41.13	42.28	441,140	+0.74(+1.79%)
Jun 13, 2007	40.26	41.69	39.75	41.53	511,427	+1.73(+4.34%)
Jun 12, 2007	40.96	40.96	39.47	39.81	546,947	-1.93(-4.62%)
Jun 11, 2007	40.87	41.92	40.86	41.73	338,839	+1.01(+2.48%)
Jun 08, 2007	40.09	40.90	39.58	40.72	348,275	+0.63(+1.57%)
Jun 07, 2007	41.25	41.44	39.42	40.09	344,212	-1.14(-2.76%)
Jun 06, 2007	41.92	41.92	40.61	41.23	291,986	-0.77(-1.84%)
Jun 05, 2007	41.37	42.05	41.08	42.00	322,840	+0.72(+1.75%)
Jun 04, 2007	41.29	41.45	40.64	41.27	395,837	-0.68(-1.63%)
Jun 01, 2007	42.00	42.41	41.46	41.96	321,335	-0.09(-0.22%)
May 31, 2007	42.32	43.37	41.69	42.05	462,813	+0.20(+0.48%)
May 30, 2007	41.36	42.34	40.99	41.85	512,330	-0.34(-0.80%)
May 29, 2007	41.86	42.79	41.83	42.19	445,527	-0.07(-0.16%)
May 25, 2007	42.62	42.76	41.86	42.26	289,427	-0.27(-0.62%)
May 24, 2007	43.25	43.56	41.86	42.52	406,375	-0.72(-1.67%)
May 23, 2007	45.04	45.11	43.05	43.25	398,696	-1.79(-3.98%)
May 22, 2007	43.85	45.13	43.59	45.04	350,383	+1.26(+2.87%)
May 21, 2007	43.78	44.24	43.60	43.78	380,334	-0.02(-0.05%)
May 18, 2007	44.00	44.28	43.16	43.80	561,020	-0.21(-0.47%)
May 17, 2007	45.18	47.13	43.29	44.01	1,541,447	-1.10(-2.43%)
May 16, 2007	42.52	45.59	41.52	45.11	1,587,710	+4.19(+10.23%)
May 15, 2007	41.88	43.10	40.44	40.92	792,728	-0.96(-2.30%)
May 14, 2007	41.37	42.02	40.97	41.88	462,053	+0.58(+1.42%)
May 11, 2007	41.45	41.52	41.04	41.30	270,012	-0.15(-0.37%)
May 10, 2007	41.65	42.24	41.21	41.45	474,553	-0.74(-1.76%)
May 09, 2007	40.94	43.30	40.70	42.20	479,369	+0.63(+1.52%)
May 08, 2007	42.52	42.52	41.41	41.57	374,043	-0.90(-2.13%)
May 07, 2007	42.08	43.30	42.02	42.47	538,970	+0.43(+1.03%)
May 04, 2007	42.06	42.36	41.29	42.04	225,160	+0.03(+0.08%)
May 03, 2007	41.15	42.33	41.01	42.00	223,369	+1.00(+2.45%)
May 02, 2007	40.83	41.57	40.55	41.00	435,920	+0.09(+0.23%)
May 01, 2007	40.28	41.13	39.23	40.91	335,031	+0.46(+1.13%)
Apr 30, 2007	40.10	40.95	40.03	40.45	314,412	+0.35(+0.86%)
Apr 27, 2007	40.93	40.93	39.93	40.10	499,688	-0.99(-2.41%)
Apr 26, 2007	41.24	41.48	40.30	41.09	458,448	-0.08(-0.19%)
Apr 25, 2007	41.43	41.47	40.86	41.17	855,941	-0.36(-0.86%)
Apr 24, 2007	41.48	42.01	40.86	41.53	336,085	+0.00(+0.00%)
Apr 23, 2007	41.19	41.94	41.16	41.53	503,450	+0.22(+0.53%)
Apr 20, 2007	40.79	41.67	40.79	41.31	569,524	+0.65(+1.60%)
Apr 19, 2007	40.73	41.32	40.30	40.66	949,256	-0.50(-1.21%)
Apr 18, 2007	40.18	41.47	39.63	41.16	486,894	+0.81(+2.01%)
Apr 17, 2007	39.64	40.72	39.64	40.35	401,255	+0.71(+1.79%)
Apr 16, 2007	40.20	40.20	39.49	39.64	320,884	+0.32(+0.81%)
Apr 13, 2007	38.82	39.98	38.31	39.32	1,075,533	+0.55(+1.42%)
Apr 12, 2007	37.00	39.15	36.50	38.77	974,542	+2.11(+5.76%)
Apr 11, 2007	37.05	37.09	36.17	36.66	396,890	-0.56(-1.50%)
Apr 10, 2007	36.38	37.33	35.49	37.21	765,636	+0.74(+2.02%)
Apr 09, 2007	36.65	36.82	36.22	36.48	509,922	-0.36(-0.97%)
Apr 05, 2007	36.45	36.89	36.08	36.84	338,794	+0.22(+0.60%)
Apr 04, 2007	35.71	36.95	35.71	36.62	545,141	+0.08(+0.22%)
Apr 03, 2007	35.28	36.80	35.28	36.54	726,504	+1.92(+5.55%)

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.