Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	55.02	55.64	55.02	55.11	16,182	+0.72(+1.32%)
Jun 28, 2007	53.04	54.75	52.87	54.39	17,298	+1.70(+3.23%)
Jun 27, 2007	51.25	53.58	50.89	52.69	24,552	+1.08(+2.08%)
Jun 26, 2007	52.24	52.51	51.25	51.61	21,762	-0.36(-0.69%)
Jun 25, 2007	52.33	53.85	51.80	51.97	29,575	+1.16(+2.29%)
Jun 22, 2007	50.18	51.61	49.82	50.80	24,552	+0.63(+1.25%)
Jun 21, 2007	49.46	50.63	48.56	50.18	53,011	+0.99(+2.00%)
Jun 20, 2007	46.68	51.07	46.68	49.19	78,122	+1.88(+3.98%)
Jun 19, 2007	45.43	47.35	45.34	47.31	20,646	+2.06(+4.55%)
Jun 18, 2007	43.37	45.25	43.37	45.25	16,740	+1.71(+3.93%)
Jun 15, 2007	42.47	43.73	42.29	43.54	15,624	+1.42(+3.38%)
Jun 14, 2007	41.58	44.55	40.86	42.11	23,436	+0.18(+0.43%)
Jun 13, 2007	42.06	42.06	41.05	41.93	10,602	-0.49(-1.15%)
Jun 12, 2007	42.83	43.01	42.29	42.42	8,370	-0.59(-1.36%)
Jun 11, 2007	42.83	43.19	42.11	43.01	10,044	+0.18(+0.42%)
Jun 08, 2007	43.37	43.37	42.83	42.83	2,790	-0.18(-0.42%)
Jun 07, 2007	43.82	43.82	42.47	43.01	21,204	+0.90(+2.13%)
Jun 06, 2007	42.02	42.47	41.75	42.11	8,928	+0.45(+1.08%)
Jun 05, 2007	41.94	42.24	41.67	41.67	3,906	-0.39(-0.92%)
Jun 04, 2007	40.32	42.11	40.32	42.05	17,298	+1.46(+3.60%)
Jun 01, 2007	41.16	41.13	40.59	40.59	10,044	-0.54(-1.31%)
May 31, 2007	40.59	41.22	40.32	41.13	23,436	+0.81(+2.00%)
May 30, 2007	39.25	40.32	38.89	40.32	21,204	+1.35(+3.46%)
May 29, 2007	37.99	39.23	37.63	38.97	26,784	+1.15(+3.05%)
May 25, 2007	38.71	38.71	37.81	37.82	5,580	-1.59(-4.05%)
May 24, 2007	39.07	39.42	38.17	39.42	11,160	-0.01(-0.02%)
May 23, 2007	39.07	39.78	38.26	39.43	15,624	+0.61(+1.57%)
May 22, 2007	37.99	39.78	37.99	38.82	31,249	+1.35(+3.61%)
May 21, 2007	38.75	38.80	37.28	37.46	165,173	-2.14(-5.41%)
May 18, 2007	40.55	40.55	36.81	39.60	52,453	-1.08(-2.64%)
May 17, 2007	41.58	41.58	40.36	40.68	6,696	-1.08(-2.58%)
May 16, 2007	41.84	41.84	41.76	41.76	1,674	-0.35(-0.84%)
May 15, 2007	42.11	42.11	42.11	42.11	5,580	-0.00(-0.00%)
May 14, 2007	42.47	42.74	41.93	42.11	10,044	-0.35(-0.82%)
May 11, 2007	40.50	43.01	40.50	42.46	13,392	+0.35(+0.83%)
May 10, 2007	42.47	43.00	39.43	42.11	30,691	-0.72(-1.67%)
May 09, 2007	43.37	43.37	42.74	42.83	3,906	-0.81(-1.85%)
May 08, 2007	43.64	44.17	43.64	43.64	4,464	-0.27(-0.61%)
May 07, 2007	43.37	44.62	43.19	43.91	13,392	+0.36(+0.82%)
May 04, 2007	42.66	43.55	42.66	43.55	5,580	+0.89(+2.08%)
May 03, 2007	43.82	43.82	42.56	42.66	12,834	-0.53(-1.23%)
May 02, 2007	43.91	43.91	41.93	43.19	18,972	-0.64(-1.45%)
May 01, 2007	43.46	44.08	43.22	43.82	8,928	+0.10(+0.23%)
Apr 30, 2007	43.01	43.73	42.75	43.73	19,530	+0.72(+1.67%)
Apr 27, 2007	43.01	43.01	43.01	43.01	1,674	+0.00(+0.00%)
Apr 26, 2007	42.74	43.01	42.20	43.01	8,928	+0.00(+0.00%)
Apr 25, 2007	43.01	43.06	42.83	43.01	8,370	+0.00(+0.00%)
Apr 24, 2007	43.19	43.19	43.01	43.01	11,160	+0.00(+0.00%)
Apr 23, 2007	42.83	43.01	42.83	43.01	5,580	+0.00(+0.00%)
Apr 20, 2007	43.28	43.37	43.01	43.01	11,718	+0.02(+0.04%)
Apr 19, 2007	42.87	42.99	42.83	42.99	3,348	+0.07(+0.17%)
Apr 18, 2007	43.10	43.46	42.83	42.92	35,155	-0.09(-0.20%)
Apr 17, 2007	42.92	43.01	42.56	43.01	16,182	-0.00(-0.00%)
Apr 16, 2007	43.27	43.47	43.01	43.01	5,580	-0.26(-0.60%)
Apr 13, 2007	43.37	43.37	43.01	43.27	3,348	-0.01(-0.02%)
Apr 12, 2007	43.32	43.32	43.01	43.28	8,928	-0.40(-0.92%)
Apr 11, 2007	44.17	44.17	43.64	43.68	12,276	-0.23(-0.51%)
Apr 10, 2007	43.99	43.99	43.69	43.91	13,392	+0.00(+0.00%)
Apr 09, 2007	44.26	44.26	43.90	43.90	5,580	-0.36(-0.81%)
Apr 05, 2007	44.15	44.77	44.15	44.26	23,994	+0.30(+0.67%)
Apr 04, 2007	44.08	44.08	43.97	43.97	8,370	-0.12(-0.26%)
Apr 03, 2007	43.73	44.65	43.73	44.08	95,421	+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.