Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.40	53.55	52.55	52.79	232,863	-0.48(-0.90%)
Jun 28, 2007	53.31	53.43	53.09	53.27	86,356	-0.32(-0.59%)
Jun 27, 2007	53.16	53.59	53.16	53.59	18,907	+0.25(+0.47%)
Jun 26, 2007	53.27	53.53	53.20	53.33	24,878	+0.29(+0.55%)
Jun 25, 2007	53.26	53.63	53.04	53.04	383,350	-0.17(-0.32%)
Jun 22, 2007	53.47	53.48	53.04	53.21	97,966	-0.39(-0.73%)
Jun 21, 2007	53.41	53.60	53.18	53.60	458,760	-0.02(-0.03%)
Jun 20, 2007	54.22	54.22	53.59	53.62	874,729	-0.53(-0.99%)
Jun 19, 2007	54.06	54.17	53.97	54.16	57,165	-0.02(-0.03%)
Jun 18, 2007	54.44	54.44	54.17	54.17	12,605	-0.01(-0.02%)
Jun 15, 2007	54.19	54.43	54.16	54.18	183,990	+0.20(+0.37%)
Jun 14, 2007	54.14	54.14	53.93	53.98	75,409	+0.10(+0.18%)
Jun 13, 2007	54.02	54.02	53.58	53.88	508,959	-0.16(-0.30%)
Jun 12, 2007	54.12	54.29	54.04	54.05	115,768	-0.22(-0.40%)
Jun 11, 2007	54.30	54.40	54.04	54.26	239,276	-0.07(-0.13%)
Jun 08, 2007	53.99	54.34	53.95	54.34	29,854	+0.43(+0.79%)
Jun 07, 2007	54.26	54.55	53.91	53.91	52,963	-0.41(-0.75%)
Jun 06, 2007	54.71	54.71	54.28	54.32	44,670	-0.62(-1.14%)
Jun 05, 2007	55.08	55.12	54.74	54.94	8,513	-0.25(-0.46%)
Jun 04, 2007	55.20	55.23	55.11	55.20	12,936	-0.05(-0.08%)
Jun 01, 2007	55.08	55.24	55.06	55.24	6,855	+0.27(+0.49%)
May 31, 2007	54.99	55.21	54.78	54.97	82,486	-0.01(-0.02%)
May 30, 2007	54.81	55.03	54.81	54.98	112,893	+0.04(+0.07%)
May 29, 2007	54.85	54.95	54.75	54.94	7,850	+0.21(+0.38%)
May 25, 2007	54.53	54.78	54.53	54.73	10,835	+0.31(+0.56%)
May 24, 2007	54.64	54.85	54.41	54.43	9,177	-0.20(-0.36%)
May 23, 2007	54.61	54.85	54.61	54.63	238,944	-0.01(-0.02%)
May 22, 2007	54.53	54.82	54.30	54.63	16,143	+0.19(+0.35%)
May 21, 2007	54.26	54.52	54.22	54.44	3,648	-0.01(-0.02%)
May 18, 2007	54.22	54.52	54.22	54.45	13,157	+0.14(+0.27%)
May 17, 2007	54.31	54.45	54.11	54.31	30,075	-0.17(-0.32%)
May 16, 2007	54.20	54.48	54.15	54.48	228,882	+0.74(+1.38%)
May 15, 2007	53.94	54.16	53.74	53.74	4,975	-0.04(-0.07%)
May 14, 2007	53.99	54.04	53.78	53.78	8,956	-0.06(-0.12%)
May 11, 2007	53.67	53.94	53.53	53.84	8,845	+0.25(+0.47%)
May 10, 2007	53.76	53.97	53.59	53.59	33,392	-0.33(-0.60%)
May 09, 2007	53.73	54.01	53.68	53.91	103,384	+0.05(+0.09%)
May 08, 2007	53.90	53.93	53.69	53.86	13,821	-0.07(-0.13%)
May 07, 2007	53.92	54.06	53.88	53.93	101,615	+0.17(+0.32%)
May 04, 2007	53.12	53.76	53.06	53.76	34,387	+0.53(+1.00%)
May 03, 2007	53.52	53.52	53.19	53.22	185,538	-0.10(-0.19%)
May 02, 2007	52.73	53.56	52.73	53.32	32,507	+0.64(+1.22%)
May 01, 2007	52.61	52.82	52.50	52.68	293,345	-0.38(-0.72%)
Apr 30, 2007	53.33	53.33	53.05	53.06	582,268	-0.34(-0.64%)
Apr 27, 2007	53.42	53.42	53.21	53.40	13,821	-0.12(-0.22%)
Apr 26, 2007	53.87	53.93	53.26	53.52	74,525	+0.32(+0.59%)
Apr 25, 2007	53.36	53.36	52.75	53.21	220,258	-0.49(-0.91%)
Apr 24, 2007	53.69	53.87	53.60	53.69	83,039	+0.45(+0.85%)
Apr 23, 2007	53.06	53.26	52.93	53.24	42,901	+0.08(+0.15%)
Apr 20, 2007	53.29	53.29	52.93	53.16	44,117	+0.41(+0.77%)
Apr 19, 2007	52.73	52.93	52.45	52.75	67,116	-0.86(-1.60%)
Apr 18, 2007	53.59	53.65	53.30	53.61	52,410	+0.03(+0.05%)
Apr 17, 2007	53.77	53.86	53.49	53.59	266,697	+0.22(+0.41%)
Apr 16, 2007	52.91	53.37	52.91	53.37	259,510	+0.45(+0.85%)
Apr 13, 2007	52.77	52.92	52.53	52.92	10,725	+0.21(+0.39%)
Apr 12, 2007	52.14	52.73	52.14	52.71	11,941	+0.30(+0.57%)
Apr 11, 2007	52.93	52.95	52.30	52.41	141,310	-0.57(-1.08%)
Apr 10, 2007	53.02	53.11	52.84	52.98	15,922	-0.07(-0.14%)
Apr 09, 2007	53.19	53.19	52.95	53.05	85,913	+0.09(+0.17%)
Apr 05, 2007	52.57	53.06	52.57	52.96	106,922	+0.24(+0.45%)
Apr 04, 2007	52.55	52.77	52.55	52.73	13,379	+0.25(+0.48%)
Apr 03, 2007	52.25	52.53	52.25	52.47	19,792	+0.70(+1.35%)

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.