Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.46	42.56	41.25	41.66	1,894,800	+0.30(+0.73%)
Jun 28, 2007	41.63	41.92	40.96	41.36	1,129,883	+0.12(+0.29%)
Jun 27, 2007	40.86	41.37	40.51	41.24	1,671,856	+0.38(+0.93%)
Jun 26, 2007	41.51	41.58	40.70	40.86	1,455,800	-0.18(-0.44%)
Jun 25, 2007	41.97	42.11	40.86	41.04	1,477,200	-0.73(-1.75%)
Jun 22, 2007	41.97	42.22	41.66	41.77	1,725,900	-0.27(-0.64%)
Jun 21, 2007	41.75	42.25	41.20	42.04	1,140,600	+0.17(+0.41%)
Jun 20, 2007	42.77	42.77	41.87	41.87	1,154,300	-0.87(-2.04%)
Jun 19, 2007	42.50	42.78	42.12	42.74	1,009,800	+0.03(+0.07%)
Jun 18, 2007	42.84	42.95	42.23	42.71	1,362,400	-0.13(-0.30%)
Jun 15, 2007	41.65	43.14	41.27	42.84	2,764,600	+1.74(+4.23%)
Jun 14, 2007	41.22	41.42	40.91	41.10	1,004,200	+0.02(+0.05%)
Jun 13, 2007	40.65	41.08	40.47	41.08	1,287,500	+0.74(+1.83%)
Jun 12, 2007	40.35	41.08	39.90	40.34	1,859,500	-0.09(-0.22%)
Jun 11, 2007	40.45	40.62	40.17	40.43	1,066,700	-0.13(-0.32%)
Jun 08, 2007	39.96	40.56	39.69	40.56	989,700	+0.63(+1.58%)
Jun 07, 2007	40.79	41.18	39.83	39.93	1,609,000	-0.76(-1.87%)
Jun 06, 2007	40.98	41.07	40.54	40.69	1,004,753	-0.35(-0.85%)
Jun 05, 2007	41.86	41.94	40.69	41.04	1,433,000	-1.05(-2.49%)
Jun 04, 2007	41.63	42.12	41.75	42.09	1,302,600	+0.46(+1.10%)
Jun 01, 2007	42.07	42.09	41.52	41.63	969,500	-0.17(-0.41%)
May 31, 2007	41.91	42.06	41.54	41.80	1,306,400	+0.05(+0.12%)
May 30, 2007	40.72	41.78	40.65	41.75	1,250,300	+0.91(+2.23%)
May 29, 2007	40.19	41.36	40.19	40.84	957,650	+0.72(+1.79%)
May 25, 2007	40.19	40.50	39.93	40.12	689,800	+0.25(+0.63%)
May 24, 2007	40.27	40.45	39.54	39.87	1,800,700	-0.40(-0.99%)
May 23, 2007	40.56	40.82	40.21	40.27	1,336,000	-0.34(-0.84%)
May 22, 2007	40.30	40.78	39.89	40.61	1,732,400	+0.55(+1.37%)
May 21, 2007	39.60	40.46	39.25	40.06	1,321,900	+0.40(+1.01%)
May 18, 2007	39.56	39.82	39.25	39.66	1,657,800	+0.23(+0.58%)
May 17, 2007	39.90	40.01	39.40	39.43	1,896,352	-0.62(-1.55%)
May 16, 2007	40.36	40.48	39.87	40.05	1,550,350	-0.29(-0.72%)
May 15, 2007	40.75	40.92	40.24	40.34	1,358,500	-0.30(-0.74%)
May 14, 2007	41.08	41.23	40.51	40.64	1,034,778	-0.72(-1.74%)
May 11, 2007	40.82	41.36	40.81	41.36	808,100	+0.59(+1.45%)
May 10, 2007	41.20	41.34	40.77	40.77	1,117,600	-0.45(-1.09%)
May 09, 2007	40.60	41.28	40.59	41.22	1,030,400	+0.76(+1.88%)
May 08, 2007	40.35	40.60	40.03	40.46	620,700	+0.06(+0.15%)
May 07, 2007	40.52	40.63	40.35	40.40	568,600	+0.00(+0.00%)
May 04, 2007	40.40	40.51	40.15	40.40	1,576,500	+0.15(+0.37%)
May 03, 2007	40.25	40.48	40.16	40.25	1,125,077	+0.15(+0.37%)
May 02, 2007	39.76	40.36	39.61	40.10	782,700	+0.32(+0.80%)
May 01, 2007	38.82	39.94	38.82	39.78	2,089,438	+0.08(+0.20%)
Apr 30, 2007	40.48	40.49	39.70	39.70	650,200	-0.80(-1.98%)
Apr 27, 2007	40.33	40.63	40.00	40.50	826,400	+0.17(+0.42%)
Apr 26, 2007	40.08	40.54	39.92	40.33	712,900	+0.07(+0.17%)
Apr 25, 2007	40.40	40.55	39.95	40.26	632,631	+0.03(+0.07%)
Apr 24, 2007	40.35	40.68	39.62	40.23	1,299,483	-0.31(-0.76%)
Apr 23, 2007	41.16	41.16	40.25	40.54	978,332	+0.25(+0.62%)
Apr 20, 2007	40.50	40.61	40.10	40.29	1,079,988	+0.18(+0.45%)
Apr 19, 2007	39.45	41.10	39.45	40.11	891,400	-0.17(-0.42%)
Apr 18, 2007	40.25	40.37	40.00	40.28	639,400	+0.02(+0.05%)
Apr 17, 2007	39.75	40.38	39.65	40.26	1,082,400	+0.45(+1.13%)
Apr 16, 2007	39.66	39.89	39.55	39.81	436,966	+0.24(+0.61%)
Apr 13, 2007	39.24	39.57	39.17	39.57	529,277	+0.40(+1.02%)
Apr 12, 2007	39.30	39.31	38.85	39.17	610,845	-0.11(-0.28%)
Apr 11, 2007	39.73	39.88	39.16	39.28	783,590	-0.33(-0.83%)
Apr 10, 2007	39.50	39.75	39.43	39.61	600,700	+0.11(+0.28%)
Apr 09, 2007	39.59	39.87	39.47	39.50	485,300	+0.01(+0.03%)
Apr 05, 2007	39.73	39.89	39.43	39.49	562,900	-0.41(-1.03%)
Apr 04, 2007	40.07	40.23	39.74	39.90	677,000	-0.23(-0.57%)
Apr 03, 2007	39.98	40.35	39.95	40.13	920,800	+0.18(+0.45%)

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.