Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.80	42.24	40.78	41.10	1,253,930	-0.53(-1.27%)
Jun 28, 2007	41.09	42.35	41.09	41.63	1,517,739	-0.01(-0.02%)
Jun 27, 2007	40.64	41.73	40.45	41.64	768,400	+0.80(+1.96%)
Jun 26, 2007	41.16	41.35	40.37	40.84	958,600	-0.17(-0.41%)
Jun 25, 2007	41.29	41.57	40.70	41.01	1,070,100	-0.38(-0.92%)
Jun 22, 2007	41.26	41.58	41.16	41.39	971,400	-0.07(-0.17%)
Jun 21, 2007	41.51	41.66	40.88	41.46	876,000	-0.18(-0.43%)
Jun 20, 2007	42.65	42.65	41.58	41.64	863,600	-0.99(-2.32%)
Jun 19, 2007	42.43	42.63	42.10	42.63	587,700	-0.04(-0.09%)
Jun 18, 2007	43.45	43.45	42.55	42.67	862,800	-0.71(-1.64%)
Jun 15, 2007	43.75	43.77	43.27	43.38	768,300	+0.06(+0.14%)
Jun 14, 2007	43.52	43.84	43.09	43.32	1,119,400	-0.64(-1.46%)
Jun 13, 2007	43.50	44.14	43.34	43.96	841,600	+0.70(+1.62%)
Jun 12, 2007	43.98	43.98	43.15	43.26	1,325,100	-0.76(-1.73%)
Jun 11, 2007	44.75	44.75	43.98	44.02	1,068,700	-0.93(-2.07%)
Jun 08, 2007	44.42	45.10	44.25	44.95	1,577,100	+0.53(+1.19%)
Jun 07, 2007	45.69	45.69	44.34	44.42	832,100	-1.33(-2.91%)
Jun 06, 2007	45.86	46.23	45.52	45.75	1,059,600	-0.60(-1.29%)
Jun 05, 2007	46.81	46.95	46.24	46.35	1,154,100	-0.50(-1.07%)
Jun 04, 2007	46.72	47.37	46.69	46.85	626,200	+0.12(+0.26%)
Jun 01, 2007	46.67	47.09	46.36	46.73	959,700	+0.07(+0.15%)
May 31, 2007	47.28	47.50	46.58	46.66	1,019,900	-0.56(-1.19%)
May 30, 2007	46.37	47.25	46.30	47.22	1,161,500	+0.89(+1.92%)
May 29, 2007	45.64	46.60	45.49	46.33	918,200	+1.12(+2.48%)
May 25, 2007	45.51	45.78	44.95	45.21	484,100	+0.17(+0.38%)
May 24, 2007	46.17	46.07	44.70	45.04	1,175,500	-1.12(-2.43%)
May 23, 2007	46.75	47.10	46.15	46.16	566,746	-0.53(-1.14%)
May 22, 2007	46.24	46.90	46.12	46.69	1,158,300	+0.45(+0.97%)
May 21, 2007	46.05	46.56	46.05	46.24	932,343	+0.10(+0.22%)
May 18, 2007	46.77	46.77	46.11	46.14	992,700	-0.59(-1.26%)
May 17, 2007	47.16	47.25	46.60	46.73	881,100	-0.62(-1.31%)
May 16, 2007	47.83	47.91	47.15	47.35	651,400	-0.26(-0.55%)
May 15, 2007	48.46	48.62	47.56	47.61	703,296	-0.75(-1.55%)
May 14, 2007	48.83	48.87	48.28	48.36	749,772	-0.18(-0.37%)
May 11, 2007	48.43	48.87	48.43	48.54	754,200	+0.05(+0.10%)
May 10, 2007	49.01	49.34	48.49	48.49	750,000	-0.51(-1.04%)
May 09, 2007	48.73	49.40	48.73	49.00	978,800	+0.29(+0.60%)
May 08, 2007	48.53	48.95	48.51	48.71	714,400	-0.18(-0.37%)
May 07, 2007	48.95	49.15	48.80	48.89	999,100	+0.39(+0.80%)
May 04, 2007	48.78	48.78	48.38	48.50	1,017,400	+0.19(+0.39%)
May 03, 2007	47.98	48.45	47.92	48.31	711,200	+0.43(+0.90%)
May 02, 2007	47.83	48.02	47.57	47.88	663,800	+0.05(+0.10%)
May 01, 2007	47.75	48.05	47.46	47.83	1,067,236	-0.03(-0.06%)
Apr 30, 2007	48.43	48.54	47.86	47.86	924,600	-0.66(-1.36%)
Apr 27, 2007	48.08	48.67	48.02	48.52	605,300	+0.34(+0.71%)
Apr 26, 2007	47.54	48.53	47.54	48.18	352,500	-0.12(-0.25%)
Apr 25, 2007	48.30	48.53	47.75	48.30	522,300	+0.13(+0.27%)
Apr 24, 2007	48.47	48.74	47.82	48.17	541,700	-0.30(-0.62%)
Apr 23, 2007	47.85	48.69	47.85	48.47	419,700	+0.52(+1.08%)
Apr 20, 2007	48.00	48.25	47.75	47.95	541,310	+0.25(+0.52%)
Apr 19, 2007	48.84	48.84	47.45	47.70	378,140	-0.27(-0.56%)
Apr 18, 2007	47.87	48.18	47.82	47.97	359,200	-0.15(-0.31%)
Apr 17, 2007	47.58	48.26	47.39	48.12	406,592	+0.50(+1.05%)
Apr 16, 2007	47.60	47.90	47.32	47.62	384,800	+0.12(+0.25%)
Apr 13, 2007	47.31	47.67	47.11	47.50	782,292	+0.19(+0.40%)
Apr 12, 2007	47.65	47.65	47.18	47.31	301,192	-0.34(-0.71%)
Apr 11, 2007	48.10	48.10	47.39	47.65	399,500	-0.44(-0.91%)
Apr 10, 2007	47.90	48.75	47.87	48.09	587,700	+0.19(+0.40%)
Apr 09, 2007	47.87	47.99	47.75	47.90	339,300	+0.03(+0.06%)
Apr 05, 2007	47.85	48.10	47.77	47.87	397,000	-0.16(-0.33%)
Apr 04, 2007	48.33	48.37	47.71	48.03	623,700	-0.33(-0.68%)
Apr 03, 2007	48.12	48.64	48.12	48.36	514,600	+0.24(+0.50%)

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.