Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.91	55.54	54.91	55.00	16,213	+0.72(+1.32%)
Jun 28, 2007	52.94	54.64	52.76	54.29	17,331	+1.70(+3.23%)
Jun 27, 2007	51.16	53.48	50.80	52.59	24,599	+1.07(+2.08%)
Jun 26, 2007	52.14	52.41	51.16	51.51	21,804	-0.36(-0.69%)
Jun 25, 2007	52.23	53.75	51.70	51.87	29,631	+1.16(+2.29%)
Jun 22, 2007	50.08	51.51	49.73	50.71	24,599	+0.63(+1.25%)
Jun 21, 2007	49.37	50.53	48.47	50.08	53,112	+0.98(+2.00%)
Jun 20, 2007	46.60	50.98	46.60	49.10	78,271	+1.88(+3.98%)
Jun 19, 2007	45.34	47.26	45.25	47.22	20,686	+2.06(+4.55%)
Jun 18, 2007	43.29	45.16	43.29	45.16	16,772	+1.71(+3.93%)
Jun 15, 2007	42.39	43.64	42.21	43.45	15,654	+1.42(+3.38%)
Jun 14, 2007	41.50	44.47	40.78	42.03	23,481	+0.18(+0.43%)
Jun 13, 2007	41.98	41.98	40.97	41.85	10,622	-0.49(-1.15%)
Jun 12, 2007	42.75	42.93	42.21	42.34	8,386	-0.58(-1.36%)
Jun 11, 2007	42.75	43.11	42.03	42.93	10,063	+0.18(+0.42%)
Jun 08, 2007	43.29	43.29	42.75	42.75	2,795	-0.18(-0.42%)
Jun 07, 2007	43.73	43.73	42.39	42.93	21,245	+0.89(+2.13%)
Jun 06, 2007	41.94	42.39	41.68	42.03	8,945	+0.45(+1.08%)
Jun 05, 2007	41.86	42.16	41.59	41.59	3,913	-0.38(-0.92%)
Jun 04, 2007	40.24	42.03	40.24	41.97	17,331	+1.46(+3.60%)
Jun 01, 2007	41.08	41.05	40.51	40.51	10,063	-0.54(-1.31%)
May 31, 2007	40.51	41.14	40.24	41.05	23,481	+0.80(+2.00%)
May 30, 2007	39.17	40.24	38.81	40.24	21,245	+1.35(+3.46%)
May 29, 2007	37.92	39.15	37.56	38.90	26,836	+1.15(+3.05%)
May 25, 2007	38.63	38.63	37.74	37.75	5,590	-1.59(-4.05%)
May 24, 2007	38.99	39.34	38.10	39.34	11,181	-0.01(-0.02%)
May 23, 2007	38.99	39.71	38.19	39.35	15,654	+0.61(+1.57%)
May 22, 2007	37.92	39.71	37.92	38.74	31,308	+1.35(+3.61%)
May 21, 2007	38.68	38.72	37.21	37.39	165,488	-2.14(-5.41%)
May 18, 2007	40.47	40.47	36.74	39.53	52,553	-1.07(-2.64%)
May 17, 2007	41.50	41.50	40.29	40.60	6,709	-1.08(-2.58%)
May 16, 2007	41.76	41.76	41.68	41.68	1,677	-0.35(-0.84%)
May 15, 2007	42.03	42.03	42.03	42.03	5,590	-0.00(-0.00%)
May 14, 2007	42.39	42.66	41.85	42.03	10,063	-0.35(-0.82%)
May 11, 2007	40.42	42.93	40.42	42.38	13,418	+0.35(+0.83%)
May 10, 2007	42.39	42.92	39.35	42.03	30,749	-0.72(-1.67%)
May 09, 2007	43.29	43.29	42.66	42.75	3,913	-0.80(-1.85%)
May 08, 2007	43.55	44.09	43.55	43.55	4,472	-0.27(-0.61%)
May 07, 2007	43.29	44.54	43.11	43.82	13,418	+0.36(+0.82%)
May 04, 2007	42.58	43.46	42.58	43.46	5,590	+0.89(+2.08%)
May 03, 2007	43.73	43.73	42.48	42.58	12,858	-0.53(-1.23%)
May 02, 2007	43.82	43.82	41.85	43.11	19,008	-0.63(-1.45%)
May 01, 2007	43.37	44.00	43.14	43.74	8,945	+0.10(+0.23%)
Apr 30, 2007	42.93	43.64	42.67	43.64	19,567	+0.72(+1.67%)
Apr 27, 2007	42.93	42.93	42.93	42.93	1,677	+0.00(+0.00%)
Apr 26, 2007	42.66	42.93	42.12	42.93	8,945	+0.00(+0.00%)
Apr 25, 2007	42.93	42.98	42.75	42.93	8,386	+0.00(+0.00%)
Apr 24, 2007	43.11	43.11	42.93	42.93	11,181	+0.00(+0.00%)
Apr 23, 2007	42.75	42.93	42.75	42.93	5,590	+0.00(+0.00%)
Apr 20, 2007	43.20	43.29	42.93	42.93	11,740	+0.02(+0.04%)
Apr 19, 2007	42.79	42.91	42.75	42.91	3,354	+0.07(+0.17%)
Apr 18, 2007	43.02	43.37	42.75	42.84	35,222	-0.09(-0.20%)
Apr 17, 2007	42.84	42.93	42.48	42.93	16,213	-0.00(-0.00%)
Apr 16, 2007	43.19	43.38	42.93	42.93	5,590	-0.26(-0.60%)
Apr 13, 2007	43.29	43.29	42.93	43.19	3,354	-0.01(-0.02%)
Apr 12, 2007	43.24	43.24	42.93	43.20	8,945	-0.40(-0.92%)
Apr 11, 2007	44.09	44.09	43.55	43.60	12,299	-0.23(-0.51%)
Apr 10, 2007	43.91	43.91	43.61	43.82	13,418	+0.00(+0.00%)
Apr 09, 2007	44.18	44.18	43.82	43.82	5,590	-0.36(-0.81%)
Apr 05, 2007	44.06	44.68	44.06	44.18	24,040	+0.30(+0.67%)
Apr 04, 2007	44.00	44.00	43.88	43.88	8,386	-0.12(-0.26%)
Apr 03, 2007	43.64	44.57	43.64	44.00	95,603	+0.36(+0.82%)

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.