Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.16	47.23	46.87	46.97	112,601	+0.27(+0.58%)
Jun 28, 2007	46.79	46.90	46.64	46.70	81,523	-0.09(-0.20%)
Jun 27, 2007	46.36	46.79	46.21	46.79	209,889	+0.10(+0.21%)
Jun 26, 2007	47.02	47.02	46.68	46.69	135,572	+0.04(+0.09%)
Jun 25, 2007	46.84	47.06	46.61	46.65	80,322	-0.03(-0.07%)
Jun 22, 2007	46.99	47.16	46.53	46.68	202,382	-0.79(-1.67%)
Jun 21, 2007	47.18	47.48	47.05	47.48	141,277	+0.20(+0.42%)
Jun 20, 2007	47.38	47.53	47.00	47.28	132,119	-0.11(-0.22%)
Jun 19, 2007	47.32	47.41	47.18	47.38	146,232	+0.04(+0.08%)
Jun 18, 2007	47.42	47.42	47.16	47.34	70,563	+0.11(+0.24%)
Jun 15, 2007	47.09	47.28	47.03	47.23	96,387	+0.35(+0.75%)
Jun 14, 2007	46.72	46.94	46.68	46.88	63,657	+0.13(+0.27%)
Jun 13, 2007	46.46	46.79	46.46	46.75	71,164	+0.27(+0.57%)
Jun 12, 2007	46.66	46.99	46.48	46.48	57,952	-0.65(-1.38%)
Jun 11, 2007	47.08	47.34	47.01	47.14	108,097	-0.09(-0.18%)
Jun 08, 2007	46.70	47.22	46.64	47.22	94,885	+0.36(+0.77%)
Jun 07, 2007	47.22	47.34	46.77	46.86	195,777	-0.34(-0.72%)
Jun 06, 2007	47.23	47.38	46.98	47.20	155,840	-0.21(-0.44%)
Jun 05, 2007	47.51	47.63	47.21	47.41	85,727	-0.08(-0.17%)
Jun 04, 2007	47.46	47.49	47.24	47.49	117,105	+0.20(+0.42%)
Jun 01, 2007	47.24	47.30	47.12	47.29	126,564	+0.29(+0.61%)
May 31, 2007	46.82	47.04	46.80	47.00	83,175	+0.60(+1.29%)
May 30, 2007	46.16	46.53	46.02	46.40	54,949	+0.05(+0.11%)
May 29, 2007	46.42	46.58	46.29	46.35	80,322	+0.31(+0.67%)
May 25, 2007	45.96	46.17	45.92	46.04	76,419	-0.01(-0.02%)
May 24, 2007	46.44	46.60	45.93	46.05	93,834	-0.45(-0.97%)
May 23, 2007	46.69	46.88	46.50	46.50	193,374	+0.11(+0.23%)
May 22, 2007	46.54	46.56	46.32	46.40	80,472	+0.15(+0.33%)
May 21, 2007	46.16	46.30	46.03	46.24	118,757	-0.10(-0.22%)
May 18, 2007	46.16	46.34	46.09	46.34	176,559	+0.06(+0.13%)
May 17, 2007	46.12	46.30	46.06	46.28	93,384	-0.31(-0.67%)
May 16, 2007	46.36	46.60	46.24	46.60	58,703	+0.15(+0.33%)
May 15, 2007	46.34	46.79	46.24	46.44	175,959	-0.31(-0.67%)
May 14, 2007	46.85	46.95	46.59	46.76	243,970	-0.40(-0.85%)
May 11, 2007	46.62	47.16	46.60	47.16	243,370	+0.83(+1.80%)
May 10, 2007	46.89	46.89	46.32	46.32	175,358	-0.87(-1.85%)
May 09, 2007	46.97	47.25	46.97	47.20	170,704	+0.55(+1.19%)
May 08, 2007	46.73	46.73	46.43	46.64	111,851	-0.17(-0.37%)
May 07, 2007	46.75	46.88	46.72	46.82	75,818	+0.06(+0.13%)
May 04, 2007	46.59	46.76	46.44	46.76	258,083	+0.39(+0.85%)
May 03, 2007	46.32	46.36	46.15	46.36	223,852	+0.12(+0.26%)
May 02, 2007	46.09	46.30	45.88	46.24	350,566	+0.43(+0.93%)
May 01, 2007	46.06	46.06	45.57	45.82	106,746	+0.18(+0.39%)
Apr 30, 2007	45.95	46.15	45.64	45.64	154,639	-0.39(-0.85%)
Apr 27, 2007	46.06	46.08	45.85	46.03	96,837	-0.21(-0.45%)
Apr 26, 2007	46.39	46.39	46.09	46.24	247,573	-0.34(-0.73%)
Apr 25, 2007	46.38	46.60	46.21	46.58	105,545	+0.33(+0.72%)
Apr 24, 2007	46.42	46.42	46.05	46.24	193,975	-0.17(-0.36%)
Apr 23, 2007	46.62	46.67	46.35	46.41	142,028	-0.48(-1.02%)
Apr 20, 2007	46.79	47.08	46.71	46.89	74,467	+0.34(+0.73%)
Apr 19, 2007	46.49	46.76	46.31	46.55	678,613	-0.39(-0.82%)
Apr 18, 2007	47.09	47.12	46.89	46.94	57,051	-0.05(-0.11%)
Apr 17, 2007	47.02	47.14	46.78	46.99	191,573	-0.06(-0.13%)
Apr 16, 2007	46.80	47.18	46.78	47.05	63,357	+0.49(+1.06%)
Apr 13, 2007	46.62	46.72	46.35	46.56	93,834	-0.25(-0.53%)
Apr 12, 2007	46.54	46.82	46.34	46.80	206,286	+0.20(+0.43%)
Apr 11, 2007	46.88	46.88	46.50	46.60	149,835	-0.19(-0.40%)
Apr 10, 2007	46.72	47.04	46.72	46.79	120,558	+0.27(+0.59%)
Apr 09, 2007	46.56	46.65	46.44	46.52	84,976	-0.01(-0.03%)
Apr 05, 2007	46.22	46.61	46.13	46.53	194,275	-0.09(-0.20%)
Apr 04, 2007	46.46	46.64	46.34	46.62	234,361	+0.36(+0.78%)
Apr 03, 2007	46.07	46.38	46.00	46.26	75,518	+0.47(+1.02%)

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.