Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.27	40.40	39.52	39.81	2,060,858	-0.46(-1.15%)
Jun 28, 2007	40.50	40.56	39.92	40.27	1,067,316	-0.14(-0.35%)
Jun 27, 2007	39.41	40.43	39.41	40.41	1,319,056	+0.41(+1.04%)
Jun 26, 2007	40.04	40.38	39.85	39.99	1,647,139	-0.05(-0.12%)
Jun 25, 2007	40.17	40.62	39.85	40.04	1,846,289	-0.13(-0.32%)
Jun 22, 2007	40.58	40.70	40.01	40.17	2,318,017	-0.74(-1.82%)
Jun 21, 2007	40.98	41.04	40.56	40.91	1,586,183	-0.07(-0.18%)
Jun 20, 2007	41.71	41.71	40.98	40.98	1,458,446	-0.68(-1.64%)
Jun 19, 2007	41.44	41.72	41.33	41.67	1,062,386	+0.23(+0.55%)
Jun 18, 2007	41.50	41.61	41.31	41.44	1,186,388	-0.09(-0.23%)
Jun 15, 2007	41.47	41.87	41.45	41.53	1,456,504	+0.37(+0.89%)
Jun 14, 2007	41.26	41.48	41.16	41.16	988,881	-0.09(-0.23%)
Jun 13, 2007	41.00	41.27	40.90	41.26	2,332,887	-0.04(-0.10%)
Jun 12, 2007	42.12	42.12	41.29	41.30	1,775,324	-0.82(-1.95%)
Jun 11, 2007	41.68	42.26	41.67	42.12	1,176,826	+0.35(+0.83%)
Jun 08, 2007	41.41	41.77	41.27	41.77	1,547,584	+0.42(+1.02%)
Jun 07, 2007	41.53	41.90	41.35	41.35	2,162,869	-0.50(-1.18%)
Jun 06, 2007	42.10	42.10	41.71	41.85	1,398,985	-0.25(-0.59%)
Jun 05, 2007	42.37	42.38	42.06	42.09	1,432,304	-0.35(-0.82%)
Jun 04, 2007	42.36	42.60	42.36	42.44	877,727	-0.21(-0.49%)
Jun 01, 2007	42.05	42.65	42.05	42.65	1,200,133	+0.60(+1.42%)
May 31, 2007	42.32	42.40	42.02	42.05	1,801,171	-0.17(-0.41%)
May 30, 2007	41.79	42.31	41.70	42.23	1,067,471	+0.18(+0.43%)
May 29, 2007	42.00	42.17	41.90	42.05	940,326	+0.13(+0.30%)
May 25, 2007	41.97	42.11	41.63	41.92	1,021,599	+0.04(+0.10%)
May 24, 2007	42.28	42.57	41.81	41.88	1,166,086	-0.58(-1.36%)
May 23, 2007	42.50	42.76	42.37	42.46	1,612,699	+0.03(+0.08%)
May 22, 2007	42.30	42.62	42.01	42.42	1,708,094	+0.13(+0.30%)
May 21, 2007	42.34	42.47	42.16	42.30	1,204,167	-0.16(-0.38%)
May 18, 2007	42.62	42.67	42.34	42.46	1,261,686	+0.11(+0.25%)
May 17, 2007	42.30	42.61	42.30	42.35	1,661,780	+0.06(+0.14%)
May 16, 2007	41.71	42.36	41.61	42.29	2,000,008	+0.83(+2.00%)
May 15, 2007	41.35	41.85	41.35	41.46	1,498,187	+0.11(+0.28%)
May 14, 2007	41.80	41.86	41.32	41.35	1,459,641	-0.46(-1.09%)
May 11, 2007	41.72	41.93	41.57	41.80	1,879,126	+0.31(+0.74%)
May 10, 2007	42.45	42.11	41.49	41.49	1,366,714	-0.72(-1.71%)
May 09, 2007	41.88	42.38	41.55	42.22	1,166,070	+0.21(+0.51%)
May 08, 2007	42.37	42.16	41.73	42.00	752,679	-0.05(-0.11%)
May 07, 2007	41.91	42.18	41.83	42.05	829,620	+0.23(+0.54%)
May 04, 2007	41.69	41.99	41.60	41.82	605,967	+0.13(+0.31%)
May 03, 2007	41.73	41.93	41.55	41.69	1,466,364	-0.03(-0.08%)
May 02, 2007	41.47	41.81	41.41	41.73	859,649	+0.22(+0.53%)
May 01, 2007	41.51	41.66	41.11	41.51	1,546,742	+0.07(+0.16%)
Apr 30, 2007	42.01	42.09	41.44	41.44	1,834,935	-0.60(-1.43%)
Apr 27, 2007	42.09	42.20	41.88	42.04	1,351,810	-0.04(-0.10%)
Apr 26, 2007	42.17	42.36	41.96	42.08	1,226,427	-0.19(-0.44%)
Apr 25, 2007	41.93	42.36	41.78	42.27	1,888,615	+0.44(+1.06%)
Apr 24, 2007	42.12	42.17	41.71	41.83	1,429,540	-0.22(-0.53%)
Apr 23, 2007	42.48	42.53	42.05	42.05	1,317,113	-0.43(-1.01%)
Apr 20, 2007	42.53	42.60	42.29	42.48	1,515,816	+0.20(+0.47%)
Apr 19, 2007	41.97	42.37	41.42	42.28	2,674,141	+0.23(+0.54%)
Apr 18, 2007	41.87	42.68	41.73	42.05	2,516,532	+0.17(+0.42%)
Apr 17, 2007	41.23	42.24	40.99	41.87	3,337,093	+1.17(+2.88%)
Apr 16, 2007	40.16	40.85	39.97	40.70	1,682,343	+0.88(+2.20%)
Apr 13, 2007	39.68	39.99	39.34	39.83	1,204,764	+0.04(+0.10%)
Apr 12, 2007	39.70	39.83	39.38	39.79	1,400,479	+0.09(+0.22%)
Apr 11, 2007	40.09	40.12	39.58	39.70	1,374,825	-0.38(-0.95%)
Apr 10, 2007	39.77	40.09	39.70	40.08	696,952	+0.31(+0.77%)
Apr 09, 2007	39.91	40.11	39.75	39.77	1,066,270	-0.13(-0.32%)
Apr 05, 2007	39.54	39.93	39.46	39.90	961,839	+0.24(+0.61%)
Apr 04, 2007	39.63	39.82	39.50	39.66	1,006,659	-0.02(-0.05%)
Apr 03, 2007	39.26	39.79	39.18	39.68	1,415,867	+0.51(+1.30%)

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.