Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.96	44.15	43.10	43.11	123,854	-0.75(-1.70%)
Jun 28, 2007	44.31	44.31	43.75	43.85	103,226	-0.35(-0.79%)
Jun 27, 2007	43.20	44.30	42.40	44.20	167,824	+0.73(+1.68%)
Jun 26, 2007	44.31	44.31	43.25	43.47	172,907	-0.78(-1.77%)
Jun 25, 2007	44.87	44.87	43.55	44.25	180,738	-0.78(-1.74%)
Jun 22, 2007	44.72	45.28	44.38	45.04	351,092	+0.21(+0.47%)
Jun 21, 2007	44.59	45.19	44.42	44.82	133,408	+0.21(+0.48%)
Jun 20, 2007	46.24	46.29	44.54	44.61	81,555	-1.61(-3.47%)
Jun 19, 2007	45.77	46.45	45.66	46.22	78,142	+0.17(+0.37%)
Jun 18, 2007	46.68	46.68	45.93	46.05	63,078	-0.69(-1.47%)
Jun 15, 2007	46.17	47.02	45.79	46.74	280,206	+1.41(+3.11%)
Jun 14, 2007	45.76	45.87	45.13	45.32	78,613	-0.42(-0.93%)
Jun 13, 2007	45.06	46.23	45.06	45.75	128,746	+0.71(+1.58%)
Jun 12, 2007	45.89	45.91	44.74	45.04	103,326	-1.16(-2.52%)
Jun 11, 2007	45.38	46.40	45.27	46.20	65,759	+0.74(+1.63%)
Jun 08, 2007	45.83	45.83	44.80	45.46	94,571	-0.48(-1.04%)
Jun 07, 2007	45.76	46.13	45.32	45.94	110,826	+0.01(+0.02%)
Jun 06, 2007	45.92	46.33	45.48	45.93	94,161	-0.35(-0.75%)
Jun 05, 2007	46.52	46.69	45.97	46.28	81,585	-0.46(-0.98%)
Jun 04, 2007	46.28	47.08	46.09	46.74	98,934	+0.31(+0.68%)
Jun 01, 2007	44.98	46.47	44.98	46.42	138,473	+1.53(+3.41%)
May 31, 2007	45.73	45.82	44.71	44.89	169,757	-0.88(-1.93%)
May 30, 2007	45.20	45.95	45.20	45.77	89,012	+0.36(+0.79%)
May 29, 2007	45.28	45.63	44.83	45.42	117,391	+0.31(+0.70%)
May 25, 2007	44.24	45.25	44.01	45.10	153,971	+0.88(+1.98%)
May 24, 2007	45.10	45.23	44.06	44.23	107,182	-1.00(-2.22%)
May 23, 2007	46.11	46.22	45.14	45.23	197,966	-0.89(-1.93%)
May 22, 2007	45.34	46.29	45.22	46.12	105,274	+0.65(+1.44%)
May 21, 2007	45.15	45.66	44.81	45.47	70,548	+0.17(+0.38%)
May 18, 2007	44.68	45.43	44.59	45.30	111,058	+0.78(+1.76%)
May 17, 2007	44.58	44.70	44.04	44.52	102,980	-0.27(-0.61%)
May 16, 2007	43.81	44.79	43.66	44.79	136,862	+1.03(+2.35%)
May 15, 2007	44.07	44.85	43.67	43.76	99,695	-0.43(-0.98%)
May 14, 2007	45.12	45.16	44.10	44.19	109,361	-0.84(-1.87%)
May 11, 2007	44.78	45.13	44.68	45.04	40,232	+0.52(+1.16%)
May 10, 2007	44.85	45.08	44.27	44.52	143,593	-0.53(-1.17%)
May 09, 2007	44.58	45.13	44.38	45.04	144,225	+0.16(+0.36%)
May 08, 2007	45.63	45.77	44.52	44.88	145,125	-0.80(-1.75%)
May 07, 2007	45.48	45.98	45.32	45.68	198,135	+0.23(+0.50%)
May 04, 2007	45.15	45.55	45.02	45.45	206,468	+0.40(+0.89%)
May 03, 2007	44.63	45.21	44.42	45.05	335,437	+0.50(+1.13%)
May 02, 2007	42.62	46.48	42.61	44.55	595,577	+4.38(+10.89%)
May 01, 2007	39.72	40.30	39.51	40.18	119,409	+0.65(+1.66%)
Apr 30, 2007	41.07	41.07	39.42	39.52	157,030	-1.57(-3.83%)
Apr 27, 2007	41.08	41.34	40.66	41.09	64,562	-0.15(-0.37%)
Apr 26, 2007	41.56	41.56	40.88	41.25	63,230	-0.44(-1.06%)
Apr 25, 2007	41.72	41.76	41.41	41.69	69,722	+0.06(+0.14%)
Apr 24, 2007	41.95	42.38	41.41	41.63	62,612	-0.16(-0.39%)
Apr 23, 2007	41.50	41.80	41.44	41.79	90,965	+0.12(+0.29%)
Apr 20, 2007	41.60	41.82	41.26	41.67	123,797	+0.40(+0.97%)
Apr 19, 2007	41.30	41.57	40.83	41.27	101,701	-0.37(-0.90%)
Apr 18, 2007	41.76	41.86	41.53	41.65	55,517	-0.15(-0.37%)
Apr 17, 2007	42.20	42.21	41.61	41.80	66,424	-0.31(-0.73%)
Apr 16, 2007	41.17	42.16	41.17	42.10	76,623	+0.99(+2.40%)
Apr 13, 2007	40.46	41.14	40.46	41.12	177,246	+0.57(+1.40%)
Apr 12, 2007	40.46	40.56	40.08	40.55	56,859	-0.07(-0.17%)
Apr 11, 2007	41.08	41.11	40.09	40.62	135,899	-0.26(-0.64%)
Apr 10, 2007	40.30	41.01	40.30	40.88	45,961	+0.51(+1.26%)
Apr 09, 2007	40.95	40.95	40.24	40.37	76,192	-0.62(-1.51%)
Apr 05, 2007	40.85	40.99	40.63	40.99	53,625	+0.04(+0.10%)
Apr 04, 2007	41.00	41.17	40.61	40.95	77,869	-0.12(-0.29%)
Apr 03, 2007	39.96	41.16	39.96	41.07	115,244	+1.10(+2.76%)

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.