Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	46.97	46.69	45.87	46.23	987,393	-0.84(-1.78%)
Jun 28, 2007	47.29	47.74	45.70	47.07	792,432	-0.15(-0.31%)
Jun 27, 2007	47.13	47.39	46.43	47.21	1,217,041	-0.28(-0.59%)
Jun 26, 2007	48.16	48.34	47.32	47.50	1,425,313	-0.42(-0.88%)
Jun 25, 2007	48.82	48.82	47.35	47.92	2,166,817	-0.91(-1.86%)
Jun 22, 2007	48.88	49.17	48.37	48.82	1,310,606	-0.27(-0.56%)
Jun 21, 2007	48.35	49.23	48.03	49.10	973,777	+0.56(+1.15%)
Jun 20, 2007	50.34	50.48	48.41	48.54	1,425,313	-1.76(-3.49%)
Jun 19, 2007	50.30	50.62	50.13	50.30	503,450	-0.15(-0.29%)
Jun 18, 2007	50.48	50.86	50.43	50.44	540,362	-0.03(-0.05%)
Jun 15, 2007	51.32	51.32	50.47	50.47	1,139,947	-0.31(-0.61%)
Jun 14, 2007	49.99	50.79	49.94	50.77	632,291	+0.79(+1.58%)
Jun 13, 2007	50.48	50.48	49.05	49.99	1,149,291	-0.49(-0.97%)
Jun 12, 2007	51.32	51.62	50.42	50.48	866,028	-1.27(-2.45%)
Jun 11, 2007	51.23	51.92	51.15	51.74	335,443	+0.49(+0.95%)
Jun 08, 2007	50.58	51.43	50.09	51.25	850,842	+0.61(+1.20%)
Jun 07, 2007	52.44	52.44	50.62	50.65	1,472,069	-1.91(-3.63%)
Jun 06, 2007	53.13	53.13	51.90	52.56	743,494	-0.57(-1.08%)
Jun 05, 2007	53.51	53.42	52.68	53.13	312,349	-0.43(-0.80%)
Jun 04, 2007	53.08	53.90	53.08	53.56	429,860	+0.35(+0.66%)
Jun 01, 2007	53.00	53.21	52.30	53.21	388,275	+0.21(+0.40%)
May 31, 2007	53.85	54.18	52.74	52.99	784,079	-0.76(-1.42%)
May 30, 2007	53.54	53.75	53.08	53.75	405,812	+0.00(+0.00%)
May 29, 2007	53.27	53.84	53.38	53.75	270,765	+0.25(+0.46%)
May 25, 2007	53.07	53.59	52.95	53.51	331,486	+0.47(+0.89%)
May 24, 2007	54.36	54.68	53.03	53.03	534,288	-1.19(-2.19%)
May 23, 2007	53.76	54.75	53.51	54.22	631,631	+0.51(+0.94%)
May 22, 2007	53.98	54.06	53.32	53.72	943,122	-0.19(-0.35%)
May 21, 2007	53.69	54.18	53.62	53.91	1,178,144	+0.09(+0.16%)
May 18, 2007	53.45	53.93	53.29	53.82	638,132	+0.44(+0.82%)
May 17, 2007	53.44	53.80	53.00	53.39	611,265	-0.16(-0.30%)
May 16, 2007	52.90	53.64	52.85	53.55	782,509	+0.61(+1.15%)
May 15, 2007	53.55	54.20	52.94	52.94	750,853	-0.45(-0.83%)
May 14, 2007	53.42	53.68	53.37	53.39	519,803	-0.16(-0.30%)
May 11, 2007	53.02	54.06	52.98	53.55	579,727	+0.63(+1.20%)
May 10, 2007	53.36	53.82	52.92	52.92	1,097,428	+0.14(+0.26%)
May 09, 2007	50.89	52.86	50.89	52.78	1,202,323	+1.82(+3.58%)
May 08, 2007	50.63	51.26	50.38	50.95	876,307	+0.05(+0.10%)
May 07, 2007	51.01	51.27	50.68	50.90	1,355,811	+0.00(+0.00%)
May 04, 2007	50.78	51.21	50.34	50.90	478,803	+0.16(+0.32%)
May 03, 2007	50.65	51.34	50.47	50.74	675,628	+0.31(+0.61%)
May 02, 2007	49.84	51.01	49.74	50.43	531,601	+0.51(+1.01%)
May 01, 2007	49.67	50.22	49.30	49.93	1,040,788	+0.18(+0.36%)
Apr 30, 2007	51.54	51.54	49.64	49.75	1,719,945	-1.83(-3.55%)
Apr 27, 2007	51.92	51.97	51.38	51.58	762,136	-0.50(-0.95%)
Apr 26, 2007	51.04	52.35	50.67	52.08	1,451,453	+0.98(+1.91%)
Apr 25, 2007	49.70	51.29	49.70	51.10	1,298,222	+1.57(+3.16%)
Apr 24, 2007	50.00	50.06	48.84	49.53	1,187,926	-0.39(-0.79%)
Apr 23, 2007	50.96	51.01	49.93	49.93	961,300	-1.04(-2.03%)
Apr 20, 2007	50.89	50.96	50.30	50.96	830,050	+0.68(+1.36%)
Apr 19, 2007	49.74	50.76	49.56	50.28	1,340,743	+0.12(+0.24%)
Apr 18, 2007	48.52	50.53	48.52	50.16	2,728,801	+1.42(+2.92%)
Apr 17, 2007	47.68	48.87	47.55	48.74	2,088,910	+1.31(+2.76%)
Apr 16, 2007	47.13	47.98	46.77	47.43	1,525,378	+0.50(+1.06%)
Apr 13, 2007	45.58	47.09	45.42	46.93	1,748,596	+1.35(+2.97%)
Apr 12, 2007	43.51	46.14	43.51	45.58	3,327,775	+0.20(+0.43%)
Apr 11, 2007	46.01	46.67	45.24	45.38	2,666,343	-0.43(-0.93%)
Apr 10, 2007	45.07	46.06	44.90	45.81	1,527,872	+0.92(+2.04%)
Apr 09, 2007	44.98	45.28	44.53	44.89	2,711,973	-0.09(-0.19%)
Apr 05, 2007	45.80	45.98	44.85	44.98	3,166,957	-0.90(-1.96%)
Apr 04, 2007	46.53	46.61	45.67	45.88	1,671,431	-0.72(-1.54%)
Apr 03, 2007	46.13	46.82	46.13	46.60	1,790,831	+0.68(+1.49%)

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.