Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.20	41.81	41.24	41.50	3,425,014	+0.11(+0.26%)
Jun 28, 2007	41.65	41.52	41.17	41.39	3,068,202	-0.25(-0.61%)
Jun 27, 2007	41.28	41.68	41.22	41.65	2,701,898	+0.04(+0.09%)
Jun 26, 2007	41.83	42.12	41.57	41.61	5,073,747	-0.12(-0.28%)
Jun 25, 2007	41.97	42.22	41.45	41.72	3,047,661	-0.25(-0.59%)
Jun 22, 2007	42.85	42.85	41.88	41.97	3,309,737	-0.95(-2.22%)
Jun 21, 2007	42.83	43.13	42.42	42.93	2,605,252	+0.09(+0.22%)
Jun 20, 2007	43.38	43.61	42.83	42.83	1,796,264	-0.37(-0.86%)
Jun 19, 2007	42.76	43.49	42.76	43.20	1,995,070	+0.28(+0.65%)
Jun 18, 2007	43.53	43.57	42.89	42.93	2,690,955	-0.62(-1.41%)
Jun 15, 2007	43.62	43.79	43.32	43.54	3,096,228	+0.10(+0.23%)
Jun 14, 2007	43.07	43.47	42.93	43.44	2,729,262	+0.18(+0.41%)
Jun 13, 2007	42.99	43.26	42.57	43.26	2,872,101	+0.28(+0.64%)
Jun 12, 2007	42.78	43.36	42.76	42.99	2,642,909	-0.04(-0.09%)
Jun 11, 2007	43.62	43.62	42.99	43.03	3,784,322	-0.59(-1.36%)
Jun 08, 2007	43.13	43.69	42.56	43.62	3,678,260	+0.45(+1.05%)
Jun 07, 2007	43.83	43.85	43.13	43.16	3,453,455	-0.66(-1.51%)
Jun 06, 2007	43.41	43.93	43.32	43.83	5,085,674	+0.70(+1.63%)
Jun 05, 2007	43.43	43.47	43.08	43.13	3,872,134	-0.46(-1.06%)
Jun 04, 2007	43.09	43.70	43.04	43.59	3,408,915	+0.33(+0.77%)
Jun 01, 2007	42.90	43.32	42.86	43.26	4,162,845	+0.44(+1.03%)
May 31, 2007	42.27	42.86	42.20	42.82	3,025,977	+0.49(+1.16%)
May 30, 2007	42.01	42.32	41.91	42.32	3,690,291	+0.28(+0.68%)
May 29, 2007	41.72	42.11	41.66	42.04	2,577,593	+0.28(+0.66%)
May 25, 2007	41.80	42.05	41.62	41.76	2,736,339	-0.15(-0.37%)
May 24, 2007	41.78	42.42	41.60	41.92	4,475,532	+0.04(+0.09%)
May 23, 2007	41.93	42.06	41.72	41.88	3,547,209	+0.05(+0.11%)
May 22, 2007	42.36	42.36	41.82	41.83	3,580,792	+0.02(+0.04%)
May 21, 2007	41.80	42.02	41.73	41.82	2,744,844	-0.19(-0.46%)
May 18, 2007	42.04	42.25	41.81	42.01	2,822,869	+0.03(+0.07%)
May 17, 2007	41.87	42.16	41.78	41.98	2,910,515	+0.15(+0.35%)
May 16, 2007	41.82	41.85	41.66	41.83	3,422,680	+0.24(+0.57%)
May 15, 2007	41.59	41.93	41.45	41.59	3,999,359	+0.14(+0.33%)
May 14, 2007	41.75	41.83	41.38	41.45	2,673,944	-0.30(-0.72%)
May 11, 2007	41.59	41.84	41.43	41.75	3,323,342	+0.13(+0.31%)
May 10, 2007	42.20	42.21	41.59	41.62	4,421,176	-0.66(-1.57%)
May 09, 2007	41.97	42.34	41.80	42.29	2,554,479	+0.38(+0.90%)
May 08, 2007	41.79	42.09	41.69	41.91	3,209,038	-0.27(-0.64%)
May 07, 2007	41.82	42.21	41.77	42.18	2,659,520	+0.59(+1.43%)
May 04, 2007	41.67	42.14	41.51	41.59	2,443,454	-0.02(-0.04%)
May 03, 2007	41.75	42.16	41.12	41.60	3,634,344	+0.61(+1.48%)
May 02, 2007	41.03	41.33	40.92	40.99	3,068,829	-0.04(-0.09%)
May 01, 2007	41.89	41.89	40.83	41.03	3,757,312	-0.20(-0.49%)
Apr 30, 2007	41.62	41.62	41.15	41.23	3,539,808	-0.42(-1.00%)
Apr 27, 2007	40.99	41.71	40.99	41.65	4,757,765	+0.51(+1.24%)
Apr 26, 2007	43.02	43.03	40.85	41.14	5,996,858	-1.22(-2.87%)
Apr 25, 2007	42.71	42.89	42.04	42.36	5,062,004	+0.27(+0.64%)
Apr 24, 2007	42.11	42.73	41.74	42.09	4,236,277	-0.65(-1.53%)
Apr 23, 2007	42.51	42.93	42.43	42.74	1,563,956	+0.05(+0.13%)
Apr 20, 2007	42.97	42.97	42.49	42.69	3,040,974	+0.27(+0.64%)
Apr 19, 2007	42.22	42.52	42.16	42.42	2,010,546	+0.00(+0.00%)
Apr 18, 2007	42.22	42.59	41.96	42.42	3,011,780	+0.08(+0.18%)
Apr 17, 2007	42.28	42.49	41.99	42.34	2,236,208	+0.06(+0.15%)
Apr 16, 2007	41.95	42.48	41.82	42.28	3,432,551	+0.41(+0.97%)
Apr 13, 2007	42.43	42.43	41.43	41.87	2,061,101	+0.08(+0.20%)
Apr 12, 2007	41.47	41.84	41.29	41.79	3,097,950	+0.15(+0.35%)
Apr 11, 2007	41.86	41.89	41.45	41.64	3,022,471	-0.18(-0.42%)
Apr 10, 2007	42.01	42.06	41.76	41.82	1,924,689	-0.09(-0.22%)
Apr 09, 2007	41.66	42.07	41.58	41.91	2,302,442	+0.29(+0.70%)
Apr 05, 2007	41.39	41.65	41.35	41.62	2,330,092	+0.22(+0.54%)
Apr 04, 2007	41.06	41.48	41.04	41.39	2,811,589	+0.35(+0.86%)
Apr 03, 2007	40.75	41.11	40.60	41.04	2,600,447	+0.45(+1.10%)

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.