Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.79	47.88	47.21	47.60	124,789,248	+0.08(+0.17%)
Jun 28, 2007	47.52	47.85	47.47	47.52	116,576,144	-0.02(-0.04%)
Jun 27, 2007	46.74	47.56	46.70	47.54	141,211,136	+0.72(+1.54%)
Jun 26, 2007	47.32	47.32	46.74	46.82	128,091,664	-0.27(-0.57%)
Jun 25, 2007	47.31	47.58	46.82	47.09	136,606,448	-0.20(-0.42%)
Jun 22, 2007	47.64	47.71	47.14	47.29	153,411,552	-0.45(-0.94%)
Jun 21, 2007	47.30	47.79	47.08	47.74	143,182,224	+0.43(+0.91%)
Jun 20, 2007	47.83	47.92	47.24	47.31	161,940,800	-0.45(-0.94%)
Jun 19, 2007	47.63	47.86	47.51	47.76	109,680,600	-0.01(-0.02%)
Jun 18, 2007	47.85	47.87	47.67	47.77	75,766,496	+0.04(+0.08%)
Jun 15, 2007	47.75	47.87	47.65	47.73	100,407,600	+0.37(+0.78%)
Jun 14, 2007	47.10	47.49	47.09	47.36	101,551,504	+0.31(+0.66%)
Jun 13, 2007	46.74	47.09	46.54	47.05	148,025,200	+0.51(+1.10%)
Jun 12, 2007	46.57	47.04	46.45	46.54	154,107,296	-0.28(-0.60%)
Jun 11, 2007	46.89	47.19	46.76	46.82	95,290,592	-0.09(-0.19%)
Jun 08, 2007	46.33	46.93	46.16	46.91	177,592,224	+0.57(+1.23%)
Jun 07, 2007	46.91	47.21	46.32	46.34	221,424,160	-0.73(-1.55%)
Jun 06, 2007	47.37	47.38	46.96	47.07	183,187,280	-0.51(-1.07%)
Jun 05, 2007	47.43	47.58	47.00	47.58	151,166,624	-0.00(-0.00%)
Jun 04, 2007	47.27	47.64	47.24	47.58	65,379,892	+0.14(+0.30%)
Jun 01, 2007	47.58	47.77	47.37	47.44	125,089,712	+0.03(+0.06%)
May 31, 2007	47.32	47.52	47.21	47.41	110,629,920	+0.22(+0.47%)
May 30, 2007	46.48	47.20	46.35	47.19	132,078,992	+0.38(+0.81%)
May 29, 2007	46.49	46.86	46.41	46.81	99,704,784	+0.36(+0.78%)
May 25, 2007	46.26	46.56	46.18	46.45	87,142,656	+0.29(+0.63%)
May 24, 2007	46.85	47.04	45.97	46.16	206,279,760	-0.67(-1.43%)
May 23, 2007	47.19	47.37	46.82	46.83	119,400,384	-0.22(-0.47%)
May 22, 2007	47.04	47.28	46.87	47.05	98,033,992	+0.04(+0.09%)
May 21, 2007	46.74	47.24	46.67	47.01	112,854,832	+0.30(+0.64%)
May 18, 2007	46.48	46.71	46.38	46.71	104,962,336	+0.38(+0.82%)
May 17, 2007	46.50	46.57	46.29	46.33	110,127,208	-0.22(-0.47%)
May 16, 2007	46.21	46.56	45.91	46.55	144,712,912	+0.45(+0.98%)
May 15, 2007	46.41	46.70	45.99	46.10	179,452,864	-0.36(-0.77%)
May 14, 2007	46.77	46.88	46.19	46.46	118,910,504	-0.32(-0.68%)
May 11, 2007	46.24	46.78	46.18	46.78	102,186,088	+0.59(+1.28%)
May 10, 2007	46.67	46.78	46.07	46.19	171,218,720	-0.64(-1.37%)
May 09, 2007	46.49	46.97	46.46	46.83	116,024,952	+0.10(+0.21%)
May 08, 2007	46.47	46.77	46.30	46.73	95,180,896	+0.10(+0.21%)
May 07, 2007	46.65	46.78	46.57	46.63	47,671,296	+0.00(+0.00%)
May 04, 2007	46.77	46.89	46.42	46.63	93,595,080	+0.04(+0.09%)
May 03, 2007	46.53	46.72	46.43	46.59	98,008,736	+0.17(+0.37%)
May 02, 2007	46.09	46.58	46.05	46.42	91,974,736	+0.51(+1.10%)
May 01, 2007	45.97	46.14	45.66	45.91	135,046,960	-0.05(-0.10%)
Apr 30, 2007	46.50	46.53	45.92	45.96	93,405,176	-0.61(-1.31%)
Apr 27, 2007	46.37	46.70	46.29	46.57	96,556,056	+0.02(+0.04%)
Apr 26, 2007	46.42	46.65	46.33	46.55	99,373,112	+0.24(+0.52%)
Apr 25, 2007	45.85	46.32	45.70	46.31	106,852,496	+0.61(+1.33%)
Apr 24, 2007	45.63	45.83	45.33	45.70	108,153,768	+0.23(+0.51%)
Apr 23, 2007	45.44	45.60	45.34	45.47	85,388,048	+0.07(+0.15%)
Apr 20, 2007	45.52	45.67	45.20	45.40	122,417,416	+0.25(+0.55%)
Apr 19, 2007	44.81	45.25	44.72	45.15	95,436,744	+0.14(+0.31%)
Apr 18, 2007	44.93	45.23	44.83	45.01	82,000,504	-0.15(-0.33%)
Apr 17, 2007	45.14	45.20	44.96	45.16	81,853,952	+0.10(+0.22%)
Apr 16, 2007	44.83	45.15	44.83	45.06	73,003,144	+0.38(+0.85%)
Apr 13, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 12, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 11, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 10, 2007	44.44	44.68	44.41	44.68	76,382,256	+0.23(+0.52%)
Apr 09, 2007	44.71	44.75	44.38	44.45	63,050,400	-0.11(-0.25%)
Apr 05, 2007	44.29	44.58	44.23	44.56	54,231,128	+0.22(+0.50%)
Apr 04, 2007	44.20	44.38	44.13	44.34	85,164,304	+0.18(+0.41%)
Apr 03, 2007	43.82	44.31	43.79	44.16	105,851,488	+0.57(+1.31%)

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.