Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.17	47.56	46.79	47.12	2,000,831	+0.17(+0.35%)
Jun 28, 2007	47.56	47.56	46.86	46.95	2,261,341	-0.60(-1.26%)
Jun 27, 2007	46.90	47.59	46.84	47.55	2,089,105	+0.24(+0.51%)
Jun 26, 2007	48.20	48.38	47.15	47.31	3,525,338	-0.89(-1.84%)
Jun 25, 2007	48.53	48.83	47.91	48.20	1,823,730	+0.07(+0.15%)
Jun 22, 2007	48.44	48.59	47.95	48.12	2,488,494	-0.33(-0.69%)
Jun 21, 2007	47.78	48.46	47.62	48.46	1,914,133	+0.67(+1.41%)
Jun 20, 2007	49.31	49.41	47.77	47.78	1,613,018	-1.21(-2.47%)
Jun 19, 2007	48.93	49.22	48.78	48.99	1,658,569	+0.10(+0.21%)
Jun 18, 2007	49.17	49.34	48.82	48.89	1,533,492	+0.05(+0.09%)
Jun 15, 2007	49.07	49.41	48.79	48.85	2,526,102	-0.07(-0.15%)
Jun 14, 2007	48.19	49.01	48.19	48.92	3,097,713	+0.73(+1.52%)
Jun 13, 2007	47.62	48.20	47.47	48.19	2,687,642	+1.05(+2.24%)
Jun 12, 2007	47.49	47.70	47.14	47.14	2,226,393	-0.56(-1.18%)
Jun 11, 2007	47.02	47.78	46.91	47.70	2,129,664	+0.68(+1.45%)
Jun 08, 2007	45.92	47.02	45.90	47.02	2,379,493	+0.79(+1.72%)
Jun 07, 2007	47.33	47.60	46.17	46.22	2,984,429	-1.38(-2.89%)
Jun 06, 2007	47.69	47.88	47.34	47.60	2,983,239	-0.04(-0.08%)
Jun 05, 2007	48.40	48.51	47.54	47.63	2,399,835	-0.75(-1.55%)
Jun 04, 2007	47.25	48.39	47.25	48.38	2,262,315	+1.23(+2.61%)
Jun 01, 2007	47.38	47.45	47.02	47.15	1,918,353	-0.01(-0.02%)
May 31, 2007	47.42	47.60	47.05	47.16	1,681,615	-0.06(-0.14%)
May 30, 2007	47.09	47.31	46.78	47.23	2,169,156	+0.07(+0.16%)
May 29, 2007	47.31	47.51	46.88	47.15	1,540,525	+0.06(+0.14%)
May 25, 2007	46.90	47.16	46.83	47.09	1,357,886	+0.43(+0.91%)
May 24, 2007	47.10	47.30	46.66	46.66	3,223,439	-0.43(-0.92%)
May 23, 2007	47.04	47.38	46.90	47.10	1,865,660	+0.05(+0.10%)
May 22, 2007	46.90	47.17	46.85	47.05	2,357,746	+0.30(+0.63%)
May 21, 2007	46.29	46.77	46.22	46.76	3,076,506	+0.46(+1.00%)
May 18, 2007	46.28	46.30	45.99	46.29	3,590,988	+0.24(+0.52%)
May 17, 2007	45.81	46.17	45.45	46.05	1,627,192	+0.22(+0.48%)
May 16, 2007	44.54	45.83	44.54	45.83	1,891,628	+0.51(+1.12%)
May 15, 2007	45.11	45.50	45.07	45.32	2,017,570	+0.36(+0.80%)
May 14, 2007	45.01	45.19	44.83	44.96	1,886,110	+0.08(+0.19%)
May 11, 2007	44.46	44.89	44.39	44.88	1,403,005	+0.52(+1.17%)
May 10, 2007	44.73	44.77	44.33	44.36	896,097	-0.57(-1.28%)
May 09, 2007	44.59	44.95	44.46	44.94	1,214,199	+0.21(+0.48%)
May 08, 2007	44.68	44.73	44.16	44.72	1,214,632	+0.05(+0.10%)
May 07, 2007	44.44	44.80	44.44	44.68	887,982	+0.38(+0.86%)
May 04, 2007	44.64	44.64	44.11	44.30	993,691	-0.11(-0.25%)
May 03, 2007	44.34	44.48	44.13	44.41	1,233,350	+0.30(+0.69%)
May 02, 2007	43.70	44.19	43.70	44.10	1,560,974	+0.31(+0.72%)
May 01, 2007	43.90	44.04	43.28	43.79	1,730,737	+0.06(+0.13%)
Apr 30, 2007	43.44	44.26	43.44	43.73	2,318,253	+0.63(+1.46%)
Apr 27, 2007	42.60	43.62	42.60	43.11	2,100,126	-0.28(-0.64%)
Apr 26, 2007	42.79	43.70	42.79	43.38	1,321,099	-0.19(-0.45%)
Apr 25, 2007	42.96	43.75	42.90	43.58	1,594,408	+0.92(+2.17%)
Apr 24, 2007	42.28	42.79	42.15	42.65	1,884,595	+0.05(+0.11%)
Apr 23, 2007	42.85	43.07	42.57	42.61	1,255,855	-0.31(-0.73%)
Apr 20, 2007	43.33	43.33	42.61	42.92	2,754,184	+0.30(+0.72%)
Apr 19, 2007	43.82	43.82	42.57	42.62	2,051,761	-0.56(-1.31%)
Apr 18, 2007	43.27	43.44	43.13	43.18	1,676,746	-0.31(-0.72%)
Apr 17, 2007	43.48	43.82	43.43	43.49	993,367	+0.01(+0.02%)
Apr 16, 2007	43.67	43.67	43.17	43.48	848,273	+0.47(+1.10%)
Apr 13, 2007	42.95	43.09	42.83	43.01	958,311	+0.20(+0.48%)
Apr 12, 2007	42.48	42.86	42.33	42.81	1,197,645	+0.09(+0.22%)
Apr 11, 2007	43.19	43.36	42.62	42.72	1,704,120	-0.42(-0.96%)
Apr 10, 2007	43.10	43.34	43.04	43.13	1,333,758	+0.04(+0.09%)
Apr 09, 2007	43.62	43.70	43.05	43.10	1,428,864	-0.17(-0.38%)
Apr 05, 2007	43.17	43.39	42.88	43.26	1,097,345	+0.09(+0.21%)
Apr 04, 2007	43.40	43.40	43.02	43.17	1,510,987	-0.03(-0.06%)
Apr 03, 2007	42.93	43.30	42.88	43.20	1,465,652	+0.55(+1.28%)

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.