Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.44	47.81	47.18	47.54	1,623,110	-0.12(-0.25%)
Jun 28, 2007	47.62	48.05	47.49	47.66	1,311,705	+0.17(+0.35%)
Jun 27, 2007	46.99	47.64	46.59	47.49	1,643,016	+0.42(+0.89%)
Jun 26, 2007	47.84	48.19	47.03	47.07	2,705,337	-0.50(-1.06%)
Jun 25, 2007	47.79	48.00	47.30	47.58	1,501,719	-0.11(-0.23%)
Jun 22, 2007	48.00	48.32	47.39	47.69	2,208,296	-1.36(-2.78%)
Jun 21, 2007	48.52	49.08	48.37	49.05	2,350,362	+0.77(+1.60%)
Jun 20, 2007	48.88	48.99	48.13	48.28	3,296,451	-0.88(-1.78%)
Jun 19, 2007	48.88	49.27	48.74	49.15	1,046,345	+0.13(+0.27%)
Jun 18, 2007	49.29	49.47	48.81	49.02	1,888,216	+0.22(+0.45%)
Jun 15, 2007	48.49	48.97	48.49	48.80	1,423,075	+0.50(+1.03%)
Jun 14, 2007	48.09	48.42	47.94	48.30	2,854,903	+1.07(+2.27%)
Jun 13, 2007	46.73	47.37	46.69	47.23	1,828,853	+0.89(+1.92%)
Jun 12, 2007	46.86	46.91	46.25	46.34	1,839,888	-0.43(-0.93%)
Jun 11, 2007	46.95	46.95	46.32	46.77	3,300,129	-0.45(-0.95%)
Jun 08, 2007	46.28	47.23	46.13	47.22	4,224,323	+0.95(+2.04%)
Jun 07, 2007	46.90	47.27	46.04	46.28	3,961,145	-0.21(-0.44%)
Jun 06, 2007	47.26	47.26	46.28	46.48	2,742,011	-0.66(-1.40%)
Jun 05, 2007	47.34	47.42	46.84	47.14	1,373,063	-0.20(-0.42%)
Jun 04, 2007	47.30	47.47	47.10	47.34	1,489,288	+0.63(+1.35%)
Jun 01, 2007	46.49	46.86	46.41	46.71	2,338,428	+0.91(+1.98%)
May 31, 2007	45.69	46.16	45.76	45.80	1,334,160	+0.51(+1.13%)
May 30, 2007	44.23	45.29	44.23	45.29	1,598,466	+0.39(+0.88%)
May 29, 2007	45.05	45.12	44.61	44.90	1,224,288	+0.04(+0.09%)
May 25, 2007	44.70	44.99	44.58	44.86	1,041,398	+0.87(+1.97%)
May 24, 2007	44.96	45.00	43.83	43.99	1,673,337	-0.79(-1.76%)
May 23, 2007	44.91	45.33	44.77	44.78	1,139,056	-0.06(-0.12%)
May 22, 2007	44.88	45.09	44.71	44.83	1,861,962	+0.45(+1.01%)
May 21, 2007	44.46	44.67	44.35	44.38	2,633,178	+0.31(+0.70%)
May 18, 2007	43.97	44.19	43.91	44.08	770,203	-0.15(-0.34%)
May 17, 2007	44.33	44.46	44.10	44.23	1,864,496	-0.46(-1.02%)
May 16, 2007	44.25	44.73	44.14	44.68	2,708,823	+0.89(+2.03%)
May 15, 2007	43.90	44.31	43.70	43.79	1,222,511	-0.24(-0.54%)
May 14, 2007	44.28	44.54	43.79	44.03	811,326	-0.43(-0.98%)
May 11, 2007	43.95	44.72	43.95	44.46	1,929,415	+1.10(+2.55%)
May 10, 2007	44.35	44.37	43.27	43.36	1,824,388	-0.95(-2.15%)
May 09, 2007	43.92	44.35	43.85	44.31	993,758	+0.68(+1.55%)
May 08, 2007	43.53	43.68	43.30	43.64	966,052	-0.05(-0.11%)
May 07, 2007	43.56	43.77	43.57	43.68	1,207,121	+0.60(+1.39%)
May 04, 2007	43.44	43.49	43.06	43.08	1,141,098	-0.28(-0.64%)
May 03, 2007	43.36	43.53	43.01	43.36	1,559,338	+0.38(+0.88%)
May 02, 2007	42.48	43.15	42.42	42.98	963,705	+0.80(+1.91%)
May 01, 2007	41.86	42.18	41.65	42.18	1,103,879	+0.35(+0.83%)
Apr 30, 2007	42.34	42.48	41.74	41.83	1,226,556	-0.39(-0.93%)
Apr 27, 2007	43.13	43.13	41.89	42.22	1,079,452	-0.35(-0.83%)
Apr 26, 2007	42.64	42.76	42.32	42.58	801,940	-0.11(-0.26%)
Apr 25, 2007	42.59	42.82	42.40	42.69	1,257,895	+0.15(+0.35%)
Apr 24, 2007	42.73	42.75	42.32	42.54	1,370,117	+0.20(+0.47%)
Apr 23, 2007	42.51	42.60	42.26	42.34	593,762	-0.14(-0.33%)
Apr 20, 2007	42.37	42.57	42.26	42.48	683,695	+0.65(+1.55%)
Apr 19, 2007	41.55	41.87	41.26	41.84	1,331,620	-0.38(-0.90%)
Apr 18, 2007	41.93	42.71	41.93	42.22	1,208,580	+0.05(+0.11%)
Apr 17, 2007	42.30	42.45	42.15	42.17	1,437,155	-0.40(-0.94%)
Apr 16, 2007	42.37	42.71	42.33	42.57	1,149,851	+0.17(+0.41%)
Apr 13, 2007	42.23	42.49	41.93	42.40	868,821	-0.03(-0.07%)
Apr 12, 2007	42.02	42.48	41.60	42.43	1,255,183	+0.99(+2.38%)
Apr 11, 2007	42.02	42.11	41.40	41.44	1,638,864	-0.09(-0.21%)
Apr 10, 2007	41.65	41.70	41.39	41.53	835,919	-0.05(-0.11%)
Apr 09, 2007	41.79	41.79	41.50	41.58	557,522	+0.24(+0.59%)
Apr 05, 2007	41.16	41.53	41.16	41.33	603,110	+0.14(+0.34%)
Apr 04, 2007	40.91	42.58	40.91	41.19	1,350,948	+0.10(+0.25%)
Apr 03, 2007	40.65	41.12	40.57	41.09	959,837	+0.61(+1.50%)

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.