Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.61	48.38	47.08	47.39	2,873,200	+0.05(+0.11%)
Jun 28, 2007	47.31	47.86	47.11	47.34	1,959,010	+0.10(+0.21%)
Jun 27, 2007	46.25	47.38	46.11	47.24	2,999,300	+0.62(+1.33%)
Jun 26, 2007	46.89	47.39	46.58	46.62	2,575,182	+0.11(+0.24%)
Jun 25, 2007	47.25	47.46	46.22	46.51	2,646,800	-0.61(-1.29%)
Jun 22, 2007	47.99	48.10	46.27	47.12	4,830,800	-0.91(-1.89%)
Jun 21, 2007	48.02	48.08	47.25	48.03	2,370,865	+0.01(+0.02%)
Jun 20, 2007	49.64	49.70	47.96	48.02	2,593,100	-1.55(-3.13%)
Jun 19, 2007	48.56	49.70	48.18	49.57	2,832,200	+0.94(+1.93%)
Jun 18, 2007	48.77	49.11	48.00	48.63	2,049,300	-0.06(-0.12%)
Jun 15, 2007	49.15	49.30	48.34	48.69	2,787,200	-0.18(-0.37%)
Jun 14, 2007	48.89	49.50	48.50	48.87	3,520,100	-0.02(-0.04%)
Jun 13, 2007	47.95	48.94	47.78	48.89	3,224,700	+1.41(+2.97%)
Jun 12, 2007	48.07	48.09	47.31	47.48	2,765,200	-0.59(-1.23%)
Jun 11, 2007	49.03	49.03	48.01	48.07	2,805,327	-0.95(-1.94%)
Jun 08, 2007	47.87	49.20	47.10	49.02	3,411,418	+1.16(+2.42%)
Jun 07, 2007	49.40	49.51	47.82	47.86	3,612,100	-1.26(-2.57%)
Jun 06, 2007	50.00	50.27	48.80	49.12	5,151,000	-1.22(-2.42%)
Jun 05, 2007	52.06	51.50	50.08	50.34	3,702,100	-1.21(-2.35%)
Jun 04, 2007	51.40	51.96	51.15	51.55	2,638,500	+0.21(+0.41%)
Jun 01, 2007	51.60	51.81	51.00	51.34	2,978,600	-0.02(-0.04%)
May 31, 2007	51.27	51.97	51.19	51.36	3,042,120	+0.21(+0.41%)
May 30, 2007	49.11	52.00	48.74	51.15	6,077,117	+2.04(+4.15%)
May 29, 2007	49.00	49.66	48.61	49.11	2,552,648	+0.45(+0.92%)
May 25, 2007	48.00	49.03	48.00	48.66	1,978,200	+0.05(+0.10%)
May 24, 2007	49.36	49.70	48.44	48.61	3,430,400	-0.65(-1.32%)
May 23, 2007	49.65	49.80	49.17	49.26	3,881,500	+0.03(+0.06%)
May 22, 2007	48.98	49.47	48.75	49.23	4,417,780	+0.65(+1.34%)
May 21, 2007	48.00	49.10	48.00	48.58	3,205,502	+0.62(+1.29%)
May 18, 2007	47.96	48.12	47.15	47.96	2,686,900	+0.06(+0.13%)
May 17, 2007	47.46	48.30	47.19	47.90	2,559,200	+0.44(+0.93%)
May 16, 2007	46.30	47.49	46.22	47.46	4,472,900	+1.36(+2.95%)
May 15, 2007	46.52	47.62	46.06	46.10	6,201,300	-1.26(-2.66%)
May 14, 2007	47.84	47.78	47.01	47.36	2,912,400	-0.48(-1.00%)
May 11, 2007	48.63	48.80	47.38	47.84	3,439,100	-0.28(-0.58%)
May 10, 2007	49.02	49.34	48.00	48.12	3,332,217	-1.21(-2.45%)
May 09, 2007	48.55	49.39	48.31	49.33	2,739,900	+0.78(+1.61%)
May 08, 2007	48.09	48.65	47.85	48.55	3,347,300	+0.35(+0.73%)
May 07, 2007	49.42	49.46	47.92	48.20	3,581,875	-0.94(-1.91%)
May 04, 2007	47.80	49.20	47.77	49.14	3,944,900	+1.39(+2.91%)
May 03, 2007	48.60	48.62	47.52	47.75	4,453,112	-0.85(-1.75%)
May 02, 2007	48.57	49.28	48.14	48.60	5,080,868	+0.50(+1.04%)
May 01, 2007	49.10	49.10	46.81	48.10	8,523,449	-0.73(-1.49%)
Apr 30, 2007	51.12	51.12	48.71	48.83	5,514,818	-2.42(-4.72%)
Apr 27, 2007	51.28	51.49	51.02	51.25	4,069,295	-0.03(-0.06%)
Apr 26, 2007	51.06	51.48	50.44	51.28	4,043,721	+0.53(+1.04%)
Apr 25, 2007	51.13	51.20	50.37	50.75	5,344,200	+0.49(+0.97%)
Apr 24, 2007	52.50	53.00	49.60	50.26	10,215,437	-3.09(-5.79%)
Apr 23, 2007	53.87	54.00	52.90	53.35	3,427,317	-0.44(-0.82%)
Apr 20, 2007	52.95	53.81	52.68	53.79	4,107,130	+1.96(+3.78%)
Apr 19, 2007	52.30	52.50	51.68	51.83	2,029,918	-0.91(-1.73%)
Apr 18, 2007	52.23	52.84	51.95	52.74	2,818,010	+0.51(+0.98%)
Apr 17, 2007	52.97	53.07	51.93	52.23	2,689,650	-0.74(-1.40%)
Apr 16, 2007	52.39	53.30	52.27	52.97	2,995,100	+0.98(+1.88%)
Apr 13, 2007	53.50	53.50	51.63	51.99	2,969,100	-0.87(-1.65%)
Apr 12, 2007	51.40	52.94	50.65	52.86	4,395,344	+1.61(+3.14%)
Apr 11, 2007	51.79	52.00	51.11	51.25	3,178,800	-0.19(-0.37%)
Apr 10, 2007	51.35	51.70	51.09	51.44	2,860,850	+0.14(+0.27%)
Apr 09, 2007	51.61	51.61	50.89	51.30	2,158,100	-0.10(-0.19%)
Apr 05, 2007	51.75	51.76	51.27	51.40	1,855,600	-0.24(-0.46%)
Apr 04, 2007	51.04	51.69	50.74	51.64	2,441,489	+0.67(+1.31%)
Apr 03, 2007	50.31	51.34	50.31	50.97	3,331,300	+0.78(+1.55%)

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.