Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	49.06	49.17	48.69	48.89	5,992	-0.05(-0.10%)
Jun 28, 2007	48.83	49.04	48.83	48.93	11,685	+0.75(+1.56%)
Jun 27, 2007	47.83	48.18	47.73	48.18	24,119	-0.59(-1.20%)
Jun 26, 2007	48.95	49.09	48.76	48.77	6,441	-0.20(-0.41%)
Jun 25, 2007	49.13	49.39	48.77	48.97	14,681	+0.23(+0.47%)
Jun 22, 2007	49.03	49.17	48.60	48.74	11,235	-0.49(-1.00%)
Jun 21, 2007	48.97	49.28	48.85	49.24	10,337	+0.23(+0.46%)
Jun 20, 2007	49.38	49.57	49.01	49.01	15,880	-0.30(-0.60%)
Jun 19, 2007	48.98	49.34	48.96	49.30	21,123	+0.65(+1.33%)
Jun 18, 2007	48.79	48.83	48.51	48.65	24,718	+0.01(+0.01%)
Jun 15, 2007	48.48	48.71	48.47	48.65	17,977	+0.51(+1.05%)
Jun 14, 2007	47.95	48.96	47.93	48.14	23,820	-0.13(-0.28%)
Jun 13, 2007	47.80	48.27	47.80	48.27	15,280	+0.52(+1.10%)
Jun 12, 2007	47.87	48.28	47.73	47.75	13,632	-0.94(-1.94%)
Jun 11, 2007	48.31	48.75	48.23	48.69	33,707	+0.03(+0.07%)
Jun 08, 2007	47.97	48.66	47.76	48.66	23,820	+0.81(+1.70%)
Jun 07, 2007	48.47	48.79	47.85	47.85	35,954	-0.38(-0.79%)
Jun 06, 2007	48.60	48.87	48.15	48.23	25,018	-0.53(-1.10%)
Jun 05, 2007	48.83	48.87	48.66	48.76	10,187	-0.20(-0.41%)
Jun 04, 2007	48.67	48.96	48.60	48.96	24,119	+0.46(+0.95%)
Jun 01, 2007	48.29	48.60	48.27	48.50	26,966	+0.27(+0.55%)
May 31, 2007	48.33	48.42	48.18	48.23	41,048	+0.18(+0.37%)
May 30, 2007	47.41	48.05	47.39	48.05	22,022	+0.29(+0.61%)
May 29, 2007	47.98	48.03	47.61	47.76	44,044	-0.10(-0.20%)
May 25, 2007	47.71	48.00	47.67	47.86	30,561	+0.76(+1.62%)
May 24, 2007	47.97	48.06	47.05	47.09	74,606	-1.18(-2.45%)
May 23, 2007	48.50	48.65	48.26	48.27	34,157	+0.33(+0.68%)
May 22, 2007	48.33	48.33	47.95	47.95	52,733	-0.45(-0.94%)
May 21, 2007	48.25	48.54	48.20	48.40	44,643	-0.21(-0.43%)
May 18, 2007	48.36	48.87	48.33	48.61	77,302	+0.21(+0.43%)
May 17, 2007	48.19	48.47	48.12	48.40	20,823	+0.01(+0.01%)
May 16, 2007	48.33	48.44	48.03	48.39	28,314	-0.33(-0.69%)
May 15, 2007	48.51	49.13	48.51	48.73	26,217	+0.06(+0.12%)
May 14, 2007	48.89	49.05	48.57	48.67	32,658	-0.10(-0.20%)
May 11, 2007	48.16	48.80	48.16	48.77	29,213	+0.97(+2.02%)
May 10, 2007	48.37	48.56	47.80	47.80	63,520	-0.66(-1.36%)
May 09, 2007	48.34	48.59	48.16	48.46	102,770	+0.20(+0.42%)
May 08, 2007	48.29	48.29	47.97	48.26	52,134	-0.19(-0.40%)
May 07, 2007	48.33	48.47	48.33	48.45	54,381	-0.10(-0.21%)
May 04, 2007	48.41	48.57	48.33	48.55	58,426	-0.03(-0.07%)
May 03, 2007	48.46	48.61	48.35	48.59	34,456	+0.05(+0.11%)
May 02, 2007	48.23	48.62	48.23	48.53	89,587	+0.53(+1.11%)
May 01, 2007	48.11	48.11	47.78	48.00	22,172	+0.40(+0.84%)
Apr 30, 2007	47.96	48.19	47.60	47.60	28,164	-0.32(-0.67%)
Apr 27, 2007	47.96	47.99	47.79	47.92	128,988	+0.07(+0.14%)
Apr 26, 2007	48.11	48.11	47.80	47.85	40,748	-0.67(-1.39%)
Apr 25, 2007	48.21	48.53	48.03	48.53	37,153	+0.94(+1.98%)
Apr 24, 2007	47.63	47.74	47.52	47.59	57,977	-0.72(-1.49%)
Apr 23, 2007	48.42	48.45	48.19	48.31	70,261	-0.49(-1.00%)
Apr 20, 2007	48.57	48.79	48.53	48.79	354,305	+0.81(+1.68%)
Apr 19, 2007	47.79	48.17	47.67	47.99	110,261	-0.37(-0.77%)
Apr 18, 2007	48.23	48.59	48.10	48.36	264,717	-0.24(-0.49%)
Apr 17, 2007	48.56	48.68	48.46	48.60	71,460	+0.31(+0.64%)
Apr 16, 2007	48.12	48.35	48.12	48.29	91,984	+0.51(+1.08%)
Apr 13, 2007	47.54	47.82	47.54	47.78	52,284	+0.16(+0.34%)
Apr 12, 2007	47.11	47.66	46.91	47.62	97,377	+0.86(+1.84%)
Apr 11, 2007	47.05	47.05	46.67	46.76	114,606	-0.29(-0.61%)
Apr 10, 2007	46.63	47.07	46.63	47.05	81,198	+0.91(+1.97%)
Apr 09, 2007	46.22	46.22	46.02	46.14	62,921	+0.01(+0.02%)
Apr 05, 2007	45.93	46.15	45.93	46.13	39,250	+0.27(+0.58%)
Apr 04, 2007	45.46	45.86	45.42	45.86	62,771	+0.27(+0.59%)
Apr 03, 2007	45.40	45.67	45.40	45.60	30,411	+0.47(+1.05%)

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.