Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	57.38	57.60	56.49	56.84	3,010,639	-0.40(-0.69%)
Jun 28, 2007	57.33	57.58	56.97	57.24	3,179,377	-0.31(-0.54%)
Jun 27, 2007	56.51	57.55	56.21	57.55	4,755,424	+0.92(+1.63%)
Jun 26, 2007	57.18	57.29	56.56	56.62	3,369,459	-0.11(-0.19%)
Jun 25, 2007	56.86	57.95	56.41	56.73	4,521,066	-0.12(-0.22%)
Jun 22, 2007	58.07	58.12	56.81	56.85	5,566,094	-1.32(-2.27%)
Jun 21, 2007	58.66	58.26	57.58	58.17	5,655,291	-0.49(-0.84%)
Jun 20, 2007	60.21	60.21	58.62	58.66	4,147,118	-1.44(-2.39%)
Jun 19, 2007	59.63	60.16	59.50	60.10	2,989,695	+0.38(+0.64%)
Jun 18, 2007	59.77	59.90	59.42	59.72	2,928,796	+0.27(+0.46%)
Jun 15, 2007	59.38	60.16	59.38	59.45	5,209,943	+0.54(+0.91%)
Jun 14, 2007	58.93	59.40	58.78	58.91	3,711,930	-0.02(-0.04%)
Jun 13, 2007	58.17	58.95	57.70	58.93	5,867,002	+1.43(+2.49%)
Jun 12, 2007	57.74	58.31	57.30	57.50	4,423,046	-0.66(-1.14%)
Jun 11, 2007	57.93	58.56	57.63	58.16	3,445,925	+0.23(+0.40%)
Jun 08, 2007	56.99	57.95	56.96	57.93	5,014,474	+0.94(+1.64%)
Jun 07, 2007	58.46	58.04	56.93	56.99	5,954,895	-1.15(-1.98%)
Jun 06, 2007	58.90	58.95	58.09	58.14	3,453,621	-0.65(-1.10%)
Jun 05, 2007	59.01	59.18	58.71	58.79	2,979,089	-0.11(-0.18%)
Jun 04, 2007	59.13	59.32	58.84	58.90	3,248,516	-0.51(-0.87%)
Jun 01, 2007	59.94	59.95	59.33	59.41	3,038,791	-0.23(-0.38%)
May 31, 2007	59.92	60.16	59.60	59.64	5,716,123	+0.17(+0.29%)
May 30, 2007	59.35	59.54	58.88	59.47	4,933,674	+0.12(+0.20%)
May 29, 2007	58.59	59.43	58.56	59.35	4,476,931	+0.68(+1.16%)
May 25, 2007	58.60	58.86	58.50	58.67	3,048,884	+0.03(+0.06%)
May 24, 2007	59.22	59.38	58.53	58.64	5,466,027	-0.61(-1.03%)
May 23, 2007	60.05	60.12	59.21	59.25	4,761,240	-0.80(-1.33%)
May 22, 2007	60.31	60.37	59.91	60.05	4,366,766	-0.26(-0.44%)
May 21, 2007	60.16	60.34	59.98	60.31	2,822,223	+0.15(+0.24%)
May 18, 2007	59.89	60.26	59.73	60.16	3,460,638	+0.36(+0.61%)
May 17, 2007	59.62	59.89	59.33	59.80	4,042,940	+0.22(+0.37%)
May 16, 2007	59.45	59.59	59.11	59.58	3,991,066	+0.28(+0.47%)
May 15, 2007	59.56	59.87	59.16	59.30	6,879,487	-0.20(-0.33%)
May 14, 2007	59.79	59.79	59.35	59.50	7,360,223	-0.29(-0.49%)
May 11, 2007	59.46	59.87	59.23	59.79	6,898,864	+0.45(+0.76%)
May 10, 2007	59.29	59.58	59.09	59.34	7,436,249	-0.06(-0.10%)
May 09, 2007	59.10	59.40	58.83	59.40	5,329,346	+0.34(+0.58%)
May 08, 2007	58.81	59.19	58.56	59.05	5,114,489	-0.13(-0.23%)
May 07, 2007	58.95	59.19	58.69	59.19	5,151,444	+0.37(+0.64%)
May 04, 2007	58.37	58.90	58.37	58.81	7,569,238	+0.56(+0.96%)
May 03, 2007	57.29	58.26	57.12	58.25	14,566,093	+1.67(+2.94%)
May 02, 2007	55.73	56.79	55.72	56.59	6,101,703	+0.92(+1.66%)
May 01, 2007	55.82	55.97	55.22	55.66	3,586,006	+0.13(+0.23%)
Apr 30, 2007	55.94	56.05	55.53	55.53	4,015,777	-0.26(-0.47%)
Apr 27, 2007	55.78	55.92	55.58	55.80	2,598,094	+0.02(+0.04%)
Apr 26, 2007	55.44	56.03	55.44	55.77	5,802,889	-0.19(-0.34%)
Apr 25, 2007	55.39	56.02	55.04	55.97	6,276,979	+0.97(+1.76%)
Apr 24, 2007	54.86	55.12	54.61	55.00	3,743,577	+0.12(+0.21%)
Apr 23, 2007	54.97	55.21	54.84	54.88	3,354,354	-0.20(-0.37%)
Apr 20, 2007	54.97	55.73	54.94	55.08	4,187,089	+0.34(+0.62%)
Apr 19, 2007	54.44	54.83	54.42	54.75	4,722,924	-0.18(-0.33%)
Apr 18, 2007	54.43	55.03	54.22	54.93	4,877,287	+0.43(+0.78%)
Apr 17, 2007	54.38	54.64	54.28	54.50	4,604,058	+0.13(+0.25%)
Apr 16, 2007	53.82	54.37	53.75	54.37	9,372,800	+0.54(+1.01%)
Apr 13, 2007	53.98	53.98	53.62	53.82	2,101,550	+0.05(+0.10%)
Apr 12, 2007	53.23	53.82	53.20	53.77	2,295,019	+0.37(+0.69%)
Apr 11, 2007	53.63	53.82	53.30	53.40	2,919,419	-0.16(-0.31%)
Apr 10, 2007	53.55	53.89	53.49	53.56	1,971,006	-0.03(-0.05%)
Apr 09, 2007	53.73	53.75	53.46	53.59	1,549,674	+0.01(+0.02%)
Apr 05, 2007	53.55	53.72	53.40	53.58	1,259,035	+0.03(+0.05%)
Apr 04, 2007	53.45	53.56	53.15	53.55	2,653,040	+0.12(+0.22%)
Apr 03, 2007	52.88	53.45	52.88	53.44	3,635,464	+0.70(+1.33%)

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.