Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	45.69	46.31	45.25	45.59	4,233,877	-0.10(-0.23%)
Jun 28, 2007	46.40	46.82	45.09	45.69	3,793,826	-0.73(-1.58%)
Jun 27, 2007	44.74	46.81	43.90	46.43	5,153,850	+1.68(+3.77%)
Jun 26, 2007	45.03	45.22	44.28	44.74	3,349,641	+0.18(+0.40%)
Jun 25, 2007	45.08	45.54	44.20	44.56	3,386,265	-0.77(-1.70%)
Jun 22, 2007	46.03	45.67	45.02	45.33	3,214,993	-0.49(-1.07%)
Jun 21, 2007	46.31	46.20	44.96	45.82	6,499,157	-0.49(-1.05%)
Jun 20, 2007	47.74	47.79	46.31	46.31	2,550,421	-1.33(-2.79%)
Jun 19, 2007	47.81	47.87	47.28	47.64	2,527,049	-0.17(-0.36%)
Jun 18, 2007	48.56	48.56	47.77	47.81	2,517,411	-0.56(-1.16%)
Jun 15, 2007	47.83	48.60	47.61	48.37	3,325,546	+0.90(+1.90%)
Jun 14, 2007	47.42	47.73	47.06	47.47	3,002,437	-0.19(-0.39%)
Jun 13, 2007	46.62	47.74	46.61	47.66	3,173,991	+1.25(+2.68%)
Jun 12, 2007	47.41	47.42	46.38	46.41	3,632,031	-1.00(-2.12%)
Jun 11, 2007	47.99	48.08	47.38	47.42	2,129,246	-0.98(-2.03%)
Jun 08, 2007	47.45	48.46	47.11	48.40	2,782,452	+0.96(+2.02%)
Jun 07, 2007	48.87	48.62	47.11	47.44	4,063,566	-1.40(-2.86%)
Jun 06, 2007	49.31	49.56	48.76	48.84	3,183,629	-0.46(-0.93%)
Jun 05, 2007	49.51	50.17	49.28	49.30	2,434,043	-0.87(-1.74%)
Jun 04, 2007	50.02	51.16	49.80	50.17	3,031,109	+0.16(+0.32%)
Jun 01, 2007	50.43	50.45	49.67	50.02	3,906,469	-0.21(-0.41%)
May 31, 2007	49.67	50.28	49.16	50.22	4,775,434	+0.56(+1.12%)
May 30, 2007	48.25	49.94	48.14	49.67	5,363,474	+1.46(+3.03%)
May 29, 2007	47.58	48.32	47.41	48.21	4,355,835	+1.66(+3.58%)
May 25, 2007	46.33	47.10	46.17	46.54	2,639,125	+0.32(+0.68%)
May 24, 2007	47.00	47.11	45.79	46.23	3,208,080	-0.77(-1.63%)
May 23, 2007	47.56	48.13	46.98	46.99	2,737,034	-0.66(-1.39%)
May 22, 2007	47.22	47.90	47.00	47.66	2,937,381	+0.72(+1.53%)
May 21, 2007	46.28	47.33	43.18	46.94	5,403,230	+0.67(+1.44%)
May 18, 2007	47.27	47.31	46.21	46.27	4,249,900	-0.85(-1.81%)
May 17, 2007	47.53	47.70	46.94	47.12	3,654,877	-0.69(-1.44%)
May 16, 2007	48.50	48.67	47.45	47.81	3,541,917	-0.61(-1.27%)
May 15, 2007	49.30	49.68	48.37	48.43	2,485,124	-0.87(-1.76%)
May 14, 2007	49.80	50.04	49.27	49.29	1,441,102	-0.37(-0.74%)
May 11, 2007	49.06	49.75	49.02	49.66	1,512,904	+0.67(+1.36%)
May 10, 2007	49.78	49.92	48.94	48.99	2,295,795	-0.89(-1.78%)
May 09, 2007	49.43	50.11	49.43	49.88	2,147,799	+0.45(+0.92%)
May 08, 2007	50.00	50.00	49.43	49.43	2,329,955	-0.57(-1.14%)
May 07, 2007	50.17	50.17	49.78	50.00	1,640,124	+0.38(+0.76%)
May 04, 2007	50.11	50.22	49.41	49.62	2,211,650	-0.38(-0.76%)
May 03, 2007	50.95	50.95	49.84	50.00	1,758,101	+0.01(+0.03%)
May 02, 2007	49.08	50.10	48.99	49.99	3,182,904	+0.88(+1.79%)
May 01, 2007	49.28	49.77	48.34	49.11	3,456,621	-0.12(-0.25%)
Apr 30, 2007	50.39	50.40	49.22	49.23	2,145,871	-1.05(-2.10%)
Apr 27, 2007	50.08	50.41	49.80	50.29	1,364,240	-0.14(-0.27%)
Apr 26, 2007	50.41	50.70	50.10	50.43	1,572,572	-0.08(-0.16%)
Apr 25, 2007	50.53	50.75	49.80	50.51	1,877,216	+0.15(+0.29%)
Apr 24, 2007	51.02	51.04	50.25	50.36	1,526,609	-0.50(-0.98%)
Apr 23, 2007	50.33	50.90	50.22	50.86	2,547,288	+0.54(+1.06%)
Apr 20, 2007	50.10	50.45	50.10	50.33	2,255,273	+0.48(+0.97%)
Apr 19, 2007	49.78	50.10	49.45	49.84	1,828,720	+0.07(+0.14%)
Apr 18, 2007	50.40	50.40	49.77	49.77	3,153,269	-0.63(-1.24%)
Apr 17, 2007	51.45	51.45	49.78	50.40	1,660,363	+0.39(+0.78%)
Apr 16, 2007	50.19	50.21	49.64	50.01	2,037,445	+0.06(+0.12%)
Apr 13, 2007	50.83	50.83	48.96	49.95	2,257,711	+0.54(+1.10%)
Apr 12, 2007	48.01	49.53	48.01	49.41	2,527,307	-0.04(-0.08%)
Apr 11, 2007	50.22	50.63	49.14	49.45	2,246,854	-1.03(-2.04%)
Apr 10, 2007	50.21	50.53	50.05	50.48	1,890,342	+0.36(+0.72%)
Apr 09, 2007	49.97	50.24	49.80	50.11	1,495,315	+0.25(+0.51%)
Apr 05, 2007	49.86	50.09	49.69	49.86	1,325,448	+0.00(+0.00%)
Apr 04, 2007	50.19	50.32	49.41	49.86	2,126,355	-0.32(-0.65%)
Apr 03, 2007	50.21	50.47	49.81	50.19	2,290,680	+0.29(+0.59%)

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.