Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.03	50.19	49.73	50.06	1,035,993	+0.33(+0.66%)
Jun 28, 2007	50.21	50.17	49.63	49.73	1,083,003	-0.36(-0.72%)
Jun 27, 2007	49.69	50.39	49.69	50.09	1,672,877	+0.24(+0.48%)
Jun 26, 2007	49.92	50.58	49.79	49.85	1,312,735	+0.06(+0.12%)
Jun 25, 2007	50.10	50.47	49.76	49.79	1,984,258	-0.40(-0.80%)
Jun 22, 2007	50.60	50.74	50.10	50.19	1,050,967	-0.55(-1.08%)
Jun 21, 2007	50.46	50.91	50.36	50.74	1,515,570	+0.36(+0.71%)
Jun 20, 2007	50.92	51.14	50.38	50.38	1,556,419	-0.31(-0.61%)
Jun 19, 2007	51.13	51.30	50.69	50.69	1,684,851	-0.61(-1.19%)
Jun 18, 2007	51.15	51.70	50.73	51.30	2,055,260	+0.57(+1.12%)
Jun 15, 2007	50.63	51.26	50.62	50.73	7,020,324	+0.05(+0.10%)
Jun 14, 2007	50.33	50.85	50.34	50.68	4,452,846	+0.24(+0.48%)
Jun 13, 2007	50.05	50.50	49.89	50.44	1,824,368	+0.55(+1.10%)
Jun 12, 2007	50.11	50.56	49.89	49.89	2,649,391	-0.50(-0.99%)
Jun 11, 2007	49.99	50.48	49.82	50.39	3,007,465	+0.46(+0.92%)
Jun 08, 2007	49.73	50.09	49.64	49.93	2,842,273	+0.20(+0.40%)
Jun 07, 2007	50.69	50.86	49.48	49.73	2,815,915	-1.09(-2.14%)
Jun 06, 2007	51.38	51.36	50.71	50.82	2,743,111	-0.52(-1.01%)
Jun 05, 2007	50.95	51.43	50.87	51.34	2,730,276	+0.47(+0.92%)
Jun 04, 2007	50.53	51.04	50.44	50.87	3,327,407	+0.07(+0.14%)
Jun 01, 2007	50.37	51.10	50.10	50.80	3,813,224	+0.70(+1.40%)
May 31, 2007	49.79	50.35	49.81	50.10	6,820,636	+0.16(+0.32%)
May 30, 2007	50.07	50.21	49.72	49.94	3,117,058	-0.08(-0.16%)
May 29, 2007	50.10	50.28	49.99	50.02	2,552,851	-0.03(-0.06%)
May 25, 2007	50.38	50.47	50.05	50.05	3,243,250	-0.14(-0.28%)
May 24, 2007	50.68	50.77	50.12	50.19	2,344,696	-0.49(-0.97%)
May 23, 2007	51.08	51.23	50.68	50.68	2,127,494	-0.36(-0.71%)
May 22, 2007	50.73	51.19	50.37	51.04	3,208,176	+0.60(+1.19%)
May 21, 2007	51.18	51.13	50.37	50.44	2,875,909	+0.00(+0.00%)
May 18, 2007	51.18	51.13	50.37	50.44	2,875,909	-0.50(-0.98%)
May 17, 2007	51.01	50.99	50.50	50.94	3,275,278	-0.01(-0.02%)
May 16, 2007	50.43	51.04	50.31	50.95	8,619,534	+0.60(+1.19%)
May 15, 2007	50.14	50.51	50.14	50.35	3,945,767	-0.05(-0.10%)
May 14, 2007	50.25	50.80	50.16	50.40	1,887,317	-0.28(-0.55%)
May 11, 2007	50.64	50.79	50.28	50.68	2,605,078	+0.29(+0.58%)
May 10, 2007	50.55	51.19	50.16	50.39	5,681,712	+0.23(+0.46%)
May 09, 2007	50.34	50.51	50.16	50.16	2,032,886	-0.23(-0.46%)
May 08, 2007	50.57	50.66	49.93	50.39	2,286,303	-0.21(-0.42%)
May 07, 2007	50.57	51.09	50.40	50.60	2,800,900	+0.05(+0.10%)
May 04, 2007	50.68	50.66	50.12	50.55	4,676,355	+0.18(+0.36%)
May 03, 2007	50.46	50.54	49.99	50.37	1,823,416	-0.01(-0.02%)
May 02, 2007	50.03	51.01	49.64	50.38	3,362,804	+0.25(+0.50%)
May 01, 2007	49.94	50.31	49.68	50.13	2,125,257	+0.19(+0.38%)
Apr 30, 2007	50.99	51.15	49.86	49.94	2,031,545	-1.21(-2.37%)
Apr 27, 2007	51.01	51.22	50.90	51.15	2,584,820	+0.14(+0.27%)
Apr 26, 2007	51.39	51.49	51.01	51.01	3,960,863	-0.31(-0.60%)
Apr 25, 2007	51.31	51.56	51.21	51.32	5,643,091	-0.19(-0.37%)
Apr 24, 2007	51.77	51.92	51.39	51.51	1,928,594	-0.40(-0.77%)
Apr 23, 2007	51.74	52.21	51.63	51.91	2,038,598	-0.14(-0.27%)
Apr 20, 2007	52.34	52.36	51.94	52.05	1,908,477	+0.03(+0.06%)
Apr 19, 2007	51.47	52.26	51.42	52.02	3,373,731	+0.11(+0.21%)
Apr 18, 2007	51.35	52.08	51.33	51.91	1,832,750	+0.21(+0.41%)
Apr 17, 2007	51.62	51.84	51.39	51.70	2,574,114	+0.19(+0.37%)
Apr 16, 2007	51.43	51.61	51.25	51.51	3,714,414	-0.02(-0.04%)
Apr 13, 2007	51.53	51.59	51.30	51.53	1,829,933	+0.01(+0.02%)
Apr 12, 2007	51.17	51.65	50.89	51.52	1,900,480	+0.24(+0.47%)
Apr 11, 2007	51.78	51.85	51.28	51.28	2,278,590	-0.49(-0.95%)
Apr 10, 2007	52.39	52.33	51.71	51.77	5,258,061	-0.46(-0.88%)
Apr 09, 2007	52.33	52.49	52.07	52.23	4,177,768	-0.01(-0.02%)
Apr 05, 2007	51.69	52.31	51.59	52.24	3,111,310	+0.53(+1.02%)
Apr 04, 2007	51.77	51.77	51.45	51.71	2,497,540	-0.02(-0.04%)
Apr 03, 2007	50.87	51.82	50.73	51.73	3,780,994	+1.00(+1.97%)

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.