Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.34	43.72	43.00	43.37	919,265	-0.03(-0.07%)
Jun 28, 2007	43.35	43.92	43.35	43.40	1,066,699	+0.04(+0.09%)
Jun 27, 2007	42.85	43.70	42.65	43.36	1,877,675	+0.47(+1.10%)
Jun 26, 2007	43.27	43.38	42.75	42.89	1,155,295	-0.19(-0.44%)
Jun 25, 2007	42.99	43.45	42.80	43.08	1,756,493	-0.21(-0.49%)
Jun 22, 2007	43.40	43.60	43.06	43.29	1,627,046	-0.28(-0.64%)
Jun 21, 2007	43.60	43.89	43.18	43.57	1,308,512	-0.16(-0.37%)
Jun 20, 2007	44.25	44.35	43.62	43.73	1,391,300	-0.49(-1.11%)
Jun 19, 2007	43.34	44.37	43.25	44.22	1,951,300	+0.81(+1.87%)
Jun 18, 2007	43.52	43.93	43.25	43.41	2,732,000	-0.51(-1.16%)
Jun 15, 2007	45.32	45.45	43.73	43.92	4,214,500	-1.01(-2.25%)
Jun 14, 2007	45.24	45.59	44.75	44.93	2,229,200	+0.00(+0.00%)
Jun 13, 2007	45.05	45.20	44.66	44.93	1,232,900	-0.30(-0.66%)
Jun 12, 2007	45.10	45.69	44.88	45.23	1,614,500	-0.17(-0.37%)
Jun 11, 2007	45.46	45.55	45.09	45.40	1,062,807	+0.01(+0.02%)
Jun 08, 2007	45.01	45.74	44.60	45.39	1,270,254	+0.24(+0.53%)
Jun 07, 2007	45.06	45.23	44.24	45.15	4,069,967	-0.17(-0.38%)
Jun 06, 2007	45.84	45.99	45.08	45.32	2,052,269	-0.62(-1.35%)
Jun 05, 2007	47.17	47.20	45.73	45.94	1,393,477	-1.15(-2.44%)
Jun 04, 2007	46.42	47.16	46.42	47.09	1,282,458	+0.44(+0.94%)
Jun 01, 2007	46.30	46.99	45.75	46.65	1,805,325	+0.59(+1.28%)
May 31, 2007	46.88	46.88	45.93	46.06	1,480,386	-0.80(-1.71%)
May 30, 2007	46.99	47.15	46.16	46.86	2,499,768	-0.20(-0.42%)
May 29, 2007	47.46	47.54	46.81	47.06	1,492,769	-0.53(-1.11%)
May 25, 2007	47.19	48.00	47.02	47.59	1,207,385	+0.38(+0.80%)
May 24, 2007	49.03	49.18	47.10	47.21	1,931,091	-1.66(-3.40%)
May 23, 2007	48.32	49.08	48.25	48.87	1,716,098	+0.44(+0.91%)
May 22, 2007	49.28	49.41	48.37	48.43	1,622,111	-1.13(-2.28%)
May 21, 2007	49.25	49.63	48.85	49.56	954,810	+0.32(+0.65%)
May 18, 2007	48.54	49.44	48.15	49.24	2,011,440	+0.76(+1.57%)
May 17, 2007	48.95	48.95	48.19	48.48	1,072,745	-0.50(-1.02%)
May 16, 2007	48.15	49.00	47.92	48.98	1,996,245	+1.24(+2.60%)
May 15, 2007	47.79	48.19	47.48	47.74	2,361,914	-0.39(-0.81%)
May 14, 2007	48.69	48.85	47.73	48.13	1,853,007	-1.00(-2.04%)
May 11, 2007	48.41	49.22	47.35	49.13	1,577,070	+0.81(+1.68%)
May 10, 2007	47.22	48.62	46.76	48.32	2,754,775	+0.15(+0.31%)
May 09, 2007	48.29	48.55	48.07	48.17	1,403,589	-0.34(-0.70%)
May 08, 2007	48.38	48.62	48.30	48.51	1,694,043	+0.10(+0.21%)
May 07, 2007	49.07	49.07	48.37	48.41	1,763,080	-0.49(-1.00%)
May 04, 2007	49.11	49.69	48.80	48.90	1,900,950	-0.12(-0.24%)
May 03, 2007	48.90	49.02	48.47	49.02	1,887,421	+0.40(+0.82%)
May 02, 2007	47.90	48.85	47.86	48.62	2,997,233	+0.87(+1.82%)
May 01, 2007	46.70	48.44	46.54	47.75	2,878,739	+1.22(+2.62%)
Apr 30, 2007	46.40	46.96	45.92	46.53	2,043,053	+0.24(+0.52%)
Apr 27, 2007	46.67	47.18	46.17	46.29	1,297,477	-0.36(-0.77%)
Apr 26, 2007	46.20	47.08	46.15	46.65	1,356,622	-0.02(-0.04%)
Apr 25, 2007	46.82	46.83	46.41	46.67	1,422,243	-0.17(-0.36%)
Apr 24, 2007	46.65	47.04	46.40	46.84	958,842	+0.27(+0.58%)
Apr 23, 2007	46.65	46.95	46.51	46.57	1,200,304	-0.30(-0.64%)
Apr 20, 2007	47.15	47.20	46.49	46.87	1,865,297	+0.24(+0.51%)
Apr 19, 2007	46.84	46.95	46.41	46.63	1,340,825	-0.37(-0.79%)
Apr 18, 2007	46.95	47.37	46.93	47.00	1,366,634	-0.05(-0.11%)
Apr 17, 2007	47.00	47.45	46.76	47.05	1,684,335	+0.14(+0.30%)
Apr 16, 2007	46.64	47.17	46.34	46.91	1,545,599	+0.44(+0.95%)
Apr 13, 2007	46.28	46.61	46.15	46.47	1,356,334	+0.24(+0.52%)
Apr 12, 2007	45.74	46.26	45.42	46.23	1,376,894	+0.26(+0.57%)
Apr 11, 2007	45.86	46.12	45.61	45.97	1,985,125	+0.07(+0.15%)
Apr 10, 2007	45.24	46.15	44.89	45.90	2,985,453	+0.76(+1.68%)
Apr 09, 2007	44.76	45.42	44.76	45.14	2,079,073	+0.43(+0.96%)
Apr 05, 2007	44.85	44.95	44.55	44.71	2,059,547	-0.06(-0.13%)
Apr 04, 2007	44.19	44.87	44.01	44.77	2,039,584	+0.73(+1.66%)
Apr 03, 2007	43.74	44.53	43.74	44.04	2,895,885	+0.50(+1.15%)

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.