Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	60.69	61.64	59.59	59.96	16,725,020	-0.43(-0.71%)
Jun 28, 2007	61.56	62.00	60.17	60.39	13,859,280	-1.00(-1.63%)
Jun 27, 2007	60.34	61.67	60.05	61.40	18,701,702	+0.48(+0.79%)
Jun 26, 2007	61.42	61.81	60.62	60.92	17,859,558	-0.61(-1.00%)
Jun 25, 2007	62.55	62.46	61.18	61.53	27,676,262	-1.44(-2.29%)
Jun 22, 2007	60.71	62.97	60.36	62.97	78,993,072	+2.43(+4.01%)
Jun 21, 2007	60.08	60.83	59.58	60.54	13,602,803	+0.71(+1.18%)
Jun 20, 2007	60.04	60.37	58.89	59.84	16,445,497	-0.71(-1.18%)
Jun 19, 2007	60.32	61.18	59.90	60.55	11,304,057	+0.23(+0.37%)
Jun 18, 2007	59.55	60.48	59.04	60.32	10,627,380	+0.60(+1.00%)
Jun 15, 2007	59.96	60.25	59.64	59.72	13,616,968	+0.26(+0.44%)
Jun 14, 2007	57.91	59.62	57.91	59.46	10,448,897	+1.60(+2.77%)
Jun 13, 2007	56.09	58.02	55.69	57.86	12,412,067	+2.27(+4.09%)
Jun 12, 2007	56.28	57.19	55.52	55.59	10,488,135	-1.02(-1.80%)
Jun 11, 2007	55.25	57.27	55.25	56.60	10,102,697	+1.00(+1.80%)
Jun 08, 2007	54.71	55.77	54.68	55.60	12,393,424	+0.69(+1.26%)
Jun 07, 2007	56.05	56.69	54.91	54.91	11,587,618	-1.41(-2.51%)
Jun 06, 2007	55.61	56.79	55.73	56.32	13,251,368	+0.41(+0.73%)
Jun 05, 2007	56.44	56.63	55.51	55.91	10,393,282	-0.61(-1.07%)
Jun 04, 2007	54.80	56.76	54.72	56.52	10,149,977	+1.32(+2.39%)
Jun 01, 2007	55.21	55.99	54.86	55.20	11,644,258	+0.23(+0.41%)
May 31, 2007	56.30	56.68	54.88	54.97	15,960,559	-1.44(-2.55%)
May 30, 2007	54.70	56.41	54.70	56.41	9,647,546	+1.43(+2.61%)
May 29, 2007	55.67	55.89	54.65	54.98	10,306,594	-0.96(-1.72%)
May 25, 2007	55.91	56.41	55.29	55.94	7,899,978	+0.28(+0.49%)
May 24, 2007	56.89	57.33	55.26	55.66	12,197,031	-1.24(-2.17%)
May 23, 2007	55.98	57.77	55.85	56.90	12,860,824	+1.05(+1.88%)
May 22, 2007	56.90	56.99	55.57	55.85	10,544,124	-0.73(-1.29%)
May 21, 2007	56.26	57.18	55.81	56.57	14,162,027	+0.52(+0.93%)
May 18, 2007	55.65	56.23	55.41	56.05	13,700,911	+0.49(+0.88%)
May 17, 2007	53.83	55.90	53.79	55.57	15,665,751	+1.56(+2.89%)
May 16, 2007	53.31	54.05	52.78	54.01	10,731,789	+0.70(+1.31%)
May 15, 2007	52.63	54.27	52.42	53.31	11,773,779	+0.54(+1.03%)
May 14, 2007	52.51	53.26	52.49	52.76	8,221,828	+0.25(+0.48%)
May 11, 2007	51.82	52.64	51.28	52.51	9,847,084	+1.03(+2.00%)
May 10, 2007	52.49	52.87	51.40	51.48	7,969,080	-1.01(-1.92%)
May 09, 2007	52.41	52.81	51.58	52.49	11,452,504	-0.20(-0.38%)
May 08, 2007	52.83	52.93	51.92	52.69	9,675,881	-0.26(-0.49%)
May 07, 2007	52.59	53.09	52.32	52.95	8,654,361	+0.28(+0.52%)
May 04, 2007	52.78	53.65	52.36	52.67	12,675,808	-0.11(-0.21%)
May 03, 2007	52.21	53.01	52.02	52.78	11,450,366	+0.57(+1.10%)
May 02, 2007	52.35	52.85	51.69	52.21	13,279,850	+0.09(+0.18%)
May 01, 2007	52.16	52.63	51.05	52.12	13,337,401	+0.00(+0.00%)
Apr 30, 2007	53.65	53.72	51.97	52.12	14,162,006	-1.28(-2.39%)
Apr 27, 2007	53.28	54.23	52.73	53.40	9,867,225	+0.07(+0.13%)
Apr 26, 2007	53.53	53.67	52.86	53.33	9,694,797	-0.23(-0.43%)
Apr 25, 2007	52.81	54.10	52.75	53.56	13,904,357	+0.76(+1.43%)
Apr 24, 2007	52.28	52.93	51.89	52.81	11,977,746	+0.18(+0.34%)
Apr 23, 2007	53.20	54.01	52.47	52.63	15,069,958	-0.48(-0.90%)
Apr 20, 2007	53.41	54.53	52.26	53.11	23,073,842	+0.64(+1.22%)
Apr 19, 2007	52.59	52.63	51.84	52.47	17,068,342	-0.42(-0.79%)
Apr 18, 2007	54.09	54.15	52.48	52.88	22,330,628	-1.83(-3.34%)
Apr 17, 2007	54.82	55.24	54.53	54.71	17,276,048	-0.05(-0.09%)
Apr 16, 2007	53.83	55.06	53.17	54.76	19,224,062	+1.11(+2.07%)
Apr 13, 2007	53.09	53.84	52.78	53.65	12,007,077	+0.49(+0.92%)
Apr 12, 2007	51.57	53.21	51.09	53.17	13,276,429	+1.64(+3.18%)
Apr 11, 2007	51.25	52.23	51.20	51.53	13,699,834	-0.10(-0.19%)
Apr 10, 2007	50.57	51.67	50.54	51.63	11,737,374	+1.10(+2.18%)
Apr 09, 2007	50.83	51.28	50.43	50.52	8,908,226	-0.19(-0.38%)
Apr 05, 2007	50.28	51.09	50.12	50.72	9,995,239	+0.32(+0.63%)
Apr 04, 2007	49.59	50.50	49.42	50.40	9,210,425	+0.31(+0.62%)
Apr 03, 2007	49.81	50.26	49.47	50.09	8,820,186	+0.09(+0.18%)

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.