Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.47	45.16	44.10	44.11	155,500	-0.36(-0.81%)
Jun 28, 2007	43.99	44.96	43.61	44.47	249,900	+1.52(+3.54%)
Jun 27, 2007	42.31	43.11	42.08	42.95	86,300	+0.18(+0.42%)
Jun 26, 2007	42.49	43.40	42.11	42.77	254,100	+0.57(+1.35%)
Jun 25, 2007	41.75	42.57	41.59	42.20	164,700	+0.44(+1.05%)
Jun 22, 2007	42.11	42.45	41.59	41.76	201,700	-0.36(-0.85%)
Jun 21, 2007	41.58	42.52	41.41	42.12	142,700	+0.26(+0.62%)
Jun 20, 2007	43.47	43.47	41.62	41.86	189,300	-1.61(-3.70%)
Jun 19, 2007	43.50	43.90	43.25	43.47	126,200	-0.12(-0.28%)
Jun 18, 2007	43.78	43.92	43.25	43.59	90,600	+0.02(+0.04%)
Jun 15, 2007	45.15	45.15	43.58	43.58	303,400	+0.01(+0.02%)
Jun 14, 2007	43.65	44.00	43.30	43.56	90,300	-0.09(-0.20%)
Jun 13, 2007	42.77	43.69	42.28	43.65	91,100	+1.03(+2.42%)
Jun 12, 2007	42.42	43.16	42.11	42.62	180,100	-0.65(-1.51%)
Jun 11, 2007	43.27	43.58	42.80	43.27	62,600	-0.21(-0.48%)
Jun 08, 2007	42.25	43.53	42.24	43.48	124,000	+1.22(+2.89%)
Jun 07, 2007	42.60	42.60	41.88	42.26	152,900	-0.59(-1.38%)
Jun 06, 2007	42.73	43.20	42.32	42.85	101,700	-0.21(-0.49%)
Jun 05, 2007	43.22	43.63	42.90	43.06	101,000	-0.46(-1.06%)
Jun 04, 2007	43.51	43.86	42.91	43.52	258,800	+0.02(+0.05%)
Jun 01, 2007	43.40	43.99	43.33	43.50	138,800	+0.44(+1.02%)
May 31, 2007	42.96	43.78	42.69	43.06	170,000	+0.27(+0.63%)
May 30, 2007	42.25	42.87	41.34	42.79	102,800	+0.54(+1.28%)
May 29, 2007	41.94	42.28	41.35	42.25	86,800	+0.51(+1.22%)
May 25, 2007	41.56	41.96	41.12	41.74	98,000	+0.51(+1.24%)
May 24, 2007	41.25	41.89	40.75	41.23	156,700	-0.02(-0.05%)
May 23, 2007	41.70	41.78	41.02	41.25	114,000	-0.31(-0.75%)
May 22, 2007	41.89	42.00	40.92	41.56	96,700	-0.58(-1.38%)
May 21, 2007	41.38	42.25	41.26	42.14	53,100	+0.59(+1.42%)
May 18, 2007	41.34	41.57	40.62	41.55	114,600	+0.40(+0.97%)
May 17, 2007	42.59	42.59	40.22	41.15	220,300	-1.62(-3.79%)
May 16, 2007	42.29	42.78	41.75	42.77	90,400	+0.54(+1.28%)
May 15, 2007	43.29	43.74	42.18	42.23	127,700	-1.18(-2.72%)
May 14, 2007	44.60	44.65	43.11	43.41	93,800	-1.04(-2.34%)
May 11, 2007	44.20	44.53	43.90	44.45	67,400	+0.63(+1.44%)
May 10, 2007	44.20	44.64	43.75	43.82	148,100	-0.72(-1.62%)
May 09, 2007	44.06	44.99	43.80	44.54	96,800	+0.37(+0.84%)
May 08, 2007	44.87	44.87	43.42	44.17	85,200	-0.70(-1.56%)
May 07, 2007	43.54	44.96	43.54	44.87	238,300	+1.33(+3.05%)
May 04, 2007	43.77	43.97	43.00	43.54	222,400	-0.22(-0.50%)
May 03, 2007	44.40	44.40	43.59	43.76	83,900	-0.64(-1.44%)
May 02, 2007	42.25	44.97	42.23	44.40	215,200	+2.32(+5.51%)
May 01, 2007	42.42	42.74	41.75	42.08	155,800	-0.44(-1.03%)
Apr 30, 2007	43.30	43.35	42.39	42.52	174,600	-0.87(-2.01%)
Apr 27, 2007	43.00	43.56	42.63	43.39	139,900	-0.01(-0.02%)
Apr 26, 2007	43.29	43.70	43.00	43.40	76,400	-0.14(-0.32%)
Apr 25, 2007	43.39	44.00	42.95	43.54	67,600	+0.33(+0.76%)
Apr 24, 2007	43.07	43.33	42.46	43.21	113,200	+0.38(+0.89%)
Apr 23, 2007	43.19	43.40	42.63	42.83	69,700	-0.57(-1.31%)
Apr 20, 2007	44.10	44.19	43.38	43.40	80,300	+0.22(+0.51%)
Apr 19, 2007	42.51	43.18	42.18	43.18	135,900	+0.17(+0.40%)
Apr 18, 2007	42.64	43.19	42.64	43.01	108,400	+0.27(+0.63%)
Apr 17, 2007	42.78	42.82	42.50	42.74	99,200	+0.00(+0.00%)
Apr 16, 2007	41.77	42.80	41.77	42.74	88,900	+1.28(+3.09%)
Apr 13, 2007	41.12	41.50	40.62	41.46	71,000	+0.30(+0.73%)
Apr 12, 2007	41.07	41.40	40.56	41.16	144,900	-0.09(-0.22%)
Apr 11, 2007	42.19	42.25	40.77	41.25	102,700	-0.82(-1.95%)
Apr 10, 2007	42.10	42.50	42.05	42.07	73,900	+0.05(+0.12%)
Apr 09, 2007	43.75	43.75	41.80	42.02	81,400	+0.14(+0.33%)
Apr 05, 2007	42.63	42.63	41.79	41.88	81,300	-0.67(-1.57%)
Apr 04, 2007	42.75	42.79	42.42	42.55	87,200	-0.13(-0.30%)
Apr 03, 2007	42.20	43.22	42.02	42.68	152,700	+0.73(+1.74%)

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.