Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	42.28	42.68	40.83	41.19	12,572,971	-0.77(-1.84%)
Jun 28, 2007	41.68	42.16	41.44	41.96	8,140,706	+0.28(+0.68%)
Jun 27, 2007	41.19	41.69	41.11	41.68	6,009,305	-0.03(-0.08%)
Jun 26, 2007	41.71	41.92	41.36	41.71	6,420,061	+0.23(+0.56%)
Jun 25, 2007	41.52	41.70	41.24	41.48	7,458,844	+0.16(+0.39%)
Jun 22, 2007	41.62	41.80	41.10	41.32	9,887,561	-0.38(-0.91%)
Jun 21, 2007	41.48	41.70	41.18	41.69	8,880,969	+0.22(+0.52%)
Jun 20, 2007	42.52	42.52	41.39	41.48	15,808,096	-1.00(-2.35%)
Jun 19, 2007	42.44	42.63	42.36	42.48	7,035,754	-0.10(-0.25%)
Jun 18, 2007	42.53	42.84	42.41	42.58	5,388,316	-0.02(-0.06%)
Jun 15, 2007	42.78	42.89	42.51	42.60	9,405,466	-0.04(-0.09%)
Jun 14, 2007	42.85	42.85	42.52	42.64	5,185,305	-0.13(-0.30%)
Jun 13, 2007	42.89	42.89	42.16	42.77	9,049,854	+0.10(+0.23%)
Jun 12, 2007	42.93	42.93	42.50	42.68	8,208,628	-0.16(-0.38%)
Jun 11, 2007	43.25	43.25	42.73	42.84	5,454,000	-0.39(-0.89%)
Jun 08, 2007	43.12	43.36	42.69	43.22	7,253,847	+0.25(+0.58%)
Jun 07, 2007	42.74	43.68	42.74	42.97	7,790,436	-0.49(-1.13%)
Jun 06, 2007	43.74	44.00	43.35	43.47	5,781,278	-0.59(-1.33%)
Jun 05, 2007	44.26	44.40	43.76	44.05	7,062,961	-0.40(-0.91%)
Jun 04, 2007	44.21	44.66	44.21	44.46	5,687,274	-0.01(-0.02%)
Jun 01, 2007	44.25	44.67	44.15	44.46	7,637,045	+0.35(+0.80%)
May 31, 2007	44.09	44.55	43.90	44.11	9,071,266	+0.16(+0.37%)
May 30, 2007	43.80	44.21	43.68	43.95	5,297,966	+0.00(+0.00%)
May 29, 2007	43.81	44.13	43.81	43.95	6,369,254	+0.13(+0.29%)
May 25, 2007	43.97	43.98	43.51	43.82	6,096,199	+0.16(+0.37%)
May 24, 2007	43.49	43.84	43.22	43.66	10,601,584	+0.23(+0.52%)
May 23, 2007	43.40	43.69	43.18	43.43	8,345,097	+0.03(+0.07%)
May 22, 2007	43.15	43.77	42.97	43.40	8,264,053	+0.31(+0.73%)
May 21, 2007	43.04	43.69	42.78	43.09	8,502,716	+0.02(+0.06%)
May 18, 2007	43.27	43.33	42.80	43.06	7,353,793	-0.14(-0.34%)
May 17, 2007	43.14	43.49	42.87	43.21	6,235,751	-0.12(-0.28%)
May 16, 2007	42.56	43.35	42.35	43.33	8,502,281	+0.90(+2.13%)
May 15, 2007	42.24	42.80	42.30	42.43	8,234,702	-0.12(-0.28%)
May 14, 2007	43.06	43.08	42.51	42.55	7,305,792	-0.61(-1.42%)
May 11, 2007	42.71	43.33	42.57	43.16	9,239,332	+0.46(+1.08%)
May 10, 2007	42.49	43.15	41.88	42.70	5,936,122	-0.06(-0.13%)
May 09, 2007	42.55	43.09	42.48	42.76	8,618,957	-0.02(-0.04%)
May 08, 2007	42.68	42.89	42.51	42.77	10,697,493	-0.11(-0.26%)
May 07, 2007	43.39	43.43	42.81	42.89	10,036,950	-0.26(-0.60%)
May 04, 2007	42.81	43.36	42.68	43.14	7,449,848	+0.31(+0.71%)
May 03, 2007	43.45	43.49	42.68	42.84	9,470,216	-0.48(-1.12%)
May 02, 2007	42.77	43.45	42.46	43.32	9,114,875	+0.84(+1.97%)
May 01, 2007	42.62	42.68	42.23	42.48	11,339,810	-0.25(-0.58%)
Apr 30, 2007	43.14	43.14	42.48	42.73	9,180,725	-0.07(-0.17%)
Apr 27, 2007	42.46	42.89	42.46	42.81	7,860,675	+0.35(+0.83%)
Apr 26, 2007	42.77	43.18	42.02	42.45	17,976,106	-0.19(-0.43%)
Apr 25, 2007	42.89	43.41	42.15	42.64	17,912,386	-1.04(-2.38%)
Apr 24, 2007	43.41	43.79	42.97	43.68	11,658,924	+0.23(+0.52%)
Apr 23, 2007	42.85	43.51	42.68	43.45	9,766,163	+0.60(+1.41%)
Apr 20, 2007	42.27	43.37	41.97	42.85	17,024,300	+0.93(+2.21%)
Apr 19, 2007	41.48	42.27	41.28	41.92	24,751,038	-1.74(-3.98%)
Apr 18, 2007	43.67	44.26	43.39	43.66	9,159,488	-0.33(-0.75%)
Apr 17, 2007	44.13	44.42	43.56	43.99	15,473,810	+0.62(+1.43%)
Apr 16, 2007	42.65	43.37	42.48	43.37	8,035,042	+0.72(+1.70%)
Apr 13, 2007	42.97	42.97	42.04	42.64	8,625,708	-0.14(-0.32%)
Apr 12, 2007	42.61	42.97	42.49	42.78	6,476,447	-0.02(-0.04%)
Apr 11, 2007	43.39	43.66	42.60	42.80	12,739,018	-0.89(-2.03%)
Apr 10, 2007	44.17	44.37	43.42	43.68	10,324,129	-0.52(-1.17%)
Apr 09, 2007	44.42	44.60	44.14	44.20	10,056,221	-0.36(-0.81%)
Apr 05, 2007	44.15	45.02	44.07	44.56	11,229,295	+0.22(+0.49%)
Apr 04, 2007	43.98	44.62	43.81	44.34	10,808,917	+0.36(+0.82%)
Apr 03, 2007	43.55	44.17	43.49	43.98	11,209,370	+0.71(+1.64%)

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.