Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.28	40.52	40.04	40.31	18,381,734	+0.08(+0.20%)
Jun 28, 2007	40.23	40.45	40.04	40.23	14,545,982	+0.03(+0.08%)
Jun 27, 2007	40.24	40.25	39.95	40.20	21,642,462	-0.13(-0.32%)
Jun 26, 2007	39.98	40.53	40.11	40.33	21,260,576	+0.35(+0.88%)
Jun 25, 2007	39.91	40.24	39.89	39.98	19,822,620	+0.25(+0.63%)
Jun 22, 2007	40.61	40.55	39.73	39.73	33,724,084	-0.90(-2.22%)
Jun 21, 2007	40.59	40.78	40.42	40.63	15,850,146	+0.05(+0.11%)
Jun 20, 2007	40.90	41.11	40.55	40.59	17,472,680	-0.25(-0.61%)
Jun 19, 2007	40.78	41.00	40.69	40.83	17,430,950	+0.06(+0.14%)
Jun 18, 2007	41.12	41.15	40.71	40.78	13,010,042	-0.29(-0.70%)
Jun 15, 2007	40.95	41.29	40.93	41.06	25,706,718	+0.21(+0.51%)
Jun 14, 2007	40.69	40.96	40.68	40.85	13,900,155	+0.18(+0.43%)
Jun 13, 2007	40.50	40.73	40.11	40.68	22,648,876	+0.23(+0.57%)
Jun 12, 2007	40.72	40.83	40.40	40.45	18,223,230	-0.29(-0.71%)
Jun 11, 2007	41.14	41.14	40.66	40.74	13,750,650	+0.09(+0.23%)
Jun 08, 2007	40.57	40.79	40.21	40.64	21,314,678	+0.08(+0.21%)
Jun 07, 2007	40.98	41.15	40.55	40.56	21,778,484	-0.59(-1.43%)
Jun 06, 2007	41.42	41.50	40.92	41.15	17,631,532	-0.27(-0.65%)
Jun 05, 2007	41.48	41.57	41.23	41.42	17,445,642	-0.19(-0.46%)
Jun 04, 2007	41.48	41.65	41.22	41.61	15,424,298	+0.12(+0.30%)
Jun 01, 2007	41.39	41.72	41.23	41.48	16,565,414	+0.09(+0.22%)
May 31, 2007	41.48	41.57	41.19	41.39	18,591,474	+0.03(+0.08%)
May 30, 2007	41.25	41.45	41.06	41.36	16,610,817	+0.11(+0.27%)
May 29, 2007	41.38	41.45	41.08	41.25	15,377,020	-0.09(-0.22%)
May 25, 2007	41.59	41.59	41.27	41.34	12,982,197	-0.19(-0.46%)
May 24, 2007	41.71	41.92	41.51	41.53	16,870,256	-0.22(-0.52%)
May 23, 2007	41.72	41.93	41.63	41.74	15,014,127	+0.15(+0.36%)
May 22, 2007	41.84	41.79	41.41	41.59	13,548,281	+0.04(+0.09%)
May 21, 2007	41.86	41.89	41.46	41.55	16,529,345	+0.07(+0.16%)
May 18, 2007	41.23	41.63	41.08	41.49	20,450,866	+0.44(+1.08%)
May 17, 2007	41.25	41.28	40.91	41.04	20,116,450	-0.20(-0.49%)
May 16, 2007	41.09	41.46	40.83	41.25	26,312,484	+0.80(+1.99%)
May 15, 2007	40.69	40.82	40.34	40.44	33,427,058	-0.52(-1.26%)
May 14, 2007	41.12	41.51	40.93	40.96	25,680,234	+0.22(+0.55%)
May 11, 2007	40.95	41.23	40.33	40.74	36,483,496	-0.15(-0.37%)
May 10, 2007	41.87	41.87	40.87	40.89	36,034,484	-1.05(-2.51%)
May 09, 2007	41.67	42.06	41.42	41.94	21,046,888	+0.27(+0.64%)
May 08, 2007	41.94	41.93	41.54	41.67	16,749,675	-0.37(-0.87%)
May 07, 2007	41.67	42.08	41.60	42.04	16,606,916	-0.14(-0.34%)
May 04, 2007	42.23	42.38	41.97	42.18	9,919,412	+0.10(+0.25%)
May 03, 2007	42.25	42.39	41.96	42.08	13,786,919	-0.10(-0.25%)
May 02, 2007	41.87	42.39	41.87	42.18	12,192,640	-0.05(-0.12%)
May 01, 2007	42.21	42.48	42.04	42.23	15,361,113	+0.22(+0.53%)
Apr 30, 2007	41.87	42.11	41.70	42.01	21,275,070	+0.03(+0.08%)
Apr 27, 2007	41.87	42.21	41.77	41.98	15,007,191	-0.05(-0.11%)
Apr 26, 2007	42.19	42.33	41.97	42.02	16,100,964	-0.29(-0.68%)
Apr 25, 2007	42.36	42.60	42.20	42.31	19,731,016	+0.12(+0.29%)
Apr 24, 2007	42.62	42.62	42.10	42.19	15,847,876	-0.17(-0.40%)
Apr 23, 2007	42.52	42.60	42.31	42.36	16,604,279	-0.24(-0.57%)
Apr 20, 2007	42.82	42.82	42.44	42.60	24,143,860	+0.12(+0.28%)
Apr 19, 2007	42.48	42.54	42.06	42.48	19,154,904	+0.33(+0.79%)
Apr 18, 2007	42.16	42.37	41.97	42.15	17,971,886	-0.08(-0.19%)
Apr 17, 2007	42.72	42.78	42.15	42.23	44,441,012	+1.00(+2.43%)
Apr 16, 2007	40.88	41.23	40.83	41.23	20,475,910	+0.44(+1.07%)
Apr 13, 2007	40.66	40.81	40.49	40.79	22,235,258	+0.28(+0.69%)
Apr 12, 2007	40.27	40.53	40.23	40.51	14,281,229	+0.02(+0.05%)
Apr 11, 2007	40.25	40.75	40.23	40.49	22,570,964	+0.14(+0.36%)
Apr 10, 2007	40.26	40.47	40.21	40.34	13,967,753	+0.03(+0.06%)
Apr 09, 2007	40.30	40.40	40.15	40.32	8,911,095	+0.05(+0.13%)
Apr 05, 2007	40.13	40.49	40.06	40.27	14,819,559	+0.17(+0.42%)
Apr 04, 2007	39.72	40.13	39.61	40.10	19,848,990	+0.43(+1.07%)
Apr 03, 2007	39.61	39.82	39.41	39.67	18,427,886	+0.35(+0.90%)

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.