Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.55	43.60	43.16	43.34	76,215	+0.05(+0.13%)
Jun 28, 2007	43.35	43.49	43.25	43.29	56,749	+0.23(+0.54%)
Jun 27, 2007	42.67	43.06	42.64	43.06	113,663	+0.09(+0.21%)
Jun 26, 2007	43.32	43.35	42.97	42.97	86,938	+0.00(+0.00%)
Jun 25, 2007	43.13	43.40	42.87	42.97	73,906	-0.10(-0.23%)
Jun 22, 2007	43.28	43.40	42.97	43.06	112,013	-0.45(-1.04%)
Jun 21, 2007	43.25	43.54	43.11	43.52	62,028	+0.36(+0.83%)
Jun 20, 2007	43.72	43.75	43.14	43.16	72,421	-0.47(-1.08%)
Jun 19, 2007	43.45	43.65	43.43	43.63	116,302	+0.01(+0.01%)
Jun 18, 2007	43.68	43.69	43.49	43.63	114,323	-0.07(-0.15%)
Jun 15, 2007	43.75	43.84	43.61	43.69	356,002	+0.38(+0.88%)
Jun 14, 2007	43.07	43.39	43.07	43.31	63,677	+0.13(+0.31%)
Jun 13, 2007	42.81	43.18	42.81	43.18	108,219	+0.44(+1.02%)
Jun 12, 2007	43.00	43.29	42.72	42.74	218,913	-0.56(-1.29%)
Jun 11, 2007	43.01	43.44	42.94	43.30	178,166	-0.01(-0.03%)
Jun 08, 2007	42.70	43.31	42.55	43.31	294,634	+0.64(+1.49%)
Jun 07, 2007	43.46	43.57	42.67	42.67	283,337	-1.01(-2.30%)
Jun 06, 2007	44.06	44.07	43.60	43.68	116,302	-0.73(-1.64%)
Jun 05, 2007	44.47	44.54	44.21	44.41	128,180	-0.25(-0.57%)
Jun 04, 2007	44.44	44.68	44.44	44.66	100,795	+0.18(+0.40%)
Jun 01, 2007	44.36	44.49	44.34	44.49	99,971	+0.30(+0.67%)
May 31, 2007	44.08	44.25	44.06	44.19	132,139	+0.43(+0.98%)
May 30, 2007	43.40	43.81	43.34	43.76	108,549	+0.15(+0.35%)
May 29, 2007	43.80	43.86	43.49	43.61	140,718	-0.08(-0.19%)
May 25, 2007	43.56	43.71	43.52	43.69	90,402	+0.36(+0.83%)
May 24, 2007	43.91	43.91	43.31	43.34	130,490	-0.59(-1.34%)
May 23, 2007	44.19	44.29	43.92	43.92	72,256	+0.11(+0.25%)
May 22, 2007	43.92	44.03	43.80	43.81	77,865	+0.08(+0.18%)
May 21, 2007	43.74	43.95	43.64	43.74	257,516	-0.09(-0.21%)
May 18, 2007	43.77	44.00	43.74	43.83	259,580	+0.05(+0.11%)
May 17, 2007	43.78	43.87	43.67	43.78	88,753	-0.28(-0.63%)
May 16, 2007	43.92	44.06	43.77	44.06	56,914	+0.19(+0.43%)
May 15, 2007	43.77	44.21	43.77	43.87	176,186	+0.10(+0.22%)
May 14, 2007	43.80	43.90	43.65	43.77	143,687	-0.03(-0.07%)
May 11, 2007	43.31	43.80	43.31	43.80	135,604	+0.66(+1.53%)
May 10, 2007	42.80	43.77	42.80	43.14	237,060	-0.75(-1.70%)
May 09, 2007	43.64	44.25	43.60	43.89	467,686	+0.16(+0.36%)
May 08, 2007	43.72	43.80	43.46	43.73	206,333	-0.34(-0.77%)
May 07, 2007	44.10	44.20	44.07	44.07	194,003	+0.03(+0.07%)
May 04, 2007	43.91	44.08	43.87	44.04	113,663	+0.39(+0.89%)
May 03, 2007	43.46	43.67	43.46	43.65	164,671	-0.01(-0.03%)
May 02, 2007	43.46	43.73	43.46	43.66	167,113	+0.26(+0.60%)
May 01, 2007	43.56	43.56	43.17	43.40	133,789	+0.16(+0.38%)
Apr 30, 2007	43.37	43.59	43.24	43.24	205,551	-0.09(-0.21%)
Apr 27, 2007	43.26	43.37	43.20	43.33	165,463	+0.05(+0.11%)
Apr 26, 2007	43.25	43.38	43.18	43.28	112,343	-0.24(-0.54%)
Apr 25, 2007	43.37	43.52	43.23	43.52	133,789	+0.47(+1.10%)
Apr 24, 2007	43.04	43.15	42.93	43.04	450,199	-0.18(-0.41%)
Apr 23, 2007	43.29	43.40	43.17	43.22	203,571	-0.15(-0.34%)
Apr 20, 2007	43.21	43.37	43.18	43.37	217,428	+0.39(+0.92%)
Apr 19, 2007	42.81	43.11	42.75	42.97	127,355	-0.33(-0.77%)
Apr 18, 2007	43.22	43.43	43.18	43.31	108,054	+0.00(+0.00%)
Apr 17, 2007	43.27	43.63	43.18	43.31	272,033	-0.04(-0.08%)
Apr 16, 2007	43.18	43.38	43.18	43.34	500,350	+0.36(+0.85%)
Apr 13, 2007	42.87	42.99	42.68	42.98	159,524	+0.06(+0.14%)
Apr 12, 2007	42.46	43.27	42.22	42.92	459,602	+0.38(+0.88%)
Apr 11, 2007	42.67	42.74	42.37	42.54	226,667	-0.22(-0.51%)
Apr 10, 2007	42.55	42.80	42.51	42.76	237,555	+0.30(+0.70%)
Apr 09, 2007	42.42	42.49	42.25	42.46	211,654	+0.15(+0.34%)
Apr 05, 2007	42.15	42.33	42.08	42.32	172,227	+0.24(+0.56%)
Apr 04, 2007	41.86	42.10	41.83	42.08	541,427	+0.20(+0.48%)
Apr 03, 2007	41.74	41.95	41.74	41.88	110,859	+0.33(+0.79%)

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.