Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	58.14	59.83	57.76	59.65	2,237,955	+1.69(+2.91%)
Jun 28, 2007	56.83	58.24	56.69	57.96	1,643,830	+1.41(+2.50%)
Jun 27, 2007	55.99	56.65	55.49	56.55	1,357,534	-0.22(-0.39%)
Jun 26, 2007	56.19	57.39	56.19	56.77	1,556,992	+0.39(+0.69%)
Jun 25, 2007	57.54	57.54	56.06	56.38	1,516,052	-1.16(-2.02%)
Jun 22, 2007	57.18	59.09	56.35	57.55	9,308,664	+0.07(+0.12%)
Jun 21, 2007	57.43	57.64	56.27	57.48	948,276	+0.10(+0.17%)
Jun 20, 2007	57.55	58.31	57.16	57.38	911,161	-0.09(-0.16%)
Jun 19, 2007	57.39	57.62	56.96	57.47	1,232,589	-0.34(-0.59%)
Jun 18, 2007	57.88	58.30	57.45	57.81	1,470,012	+0.30(+0.53%)
Jun 15, 2007	57.53	57.91	57.11	57.50	1,035,681	+0.37(+0.64%)
Jun 14, 2007	56.47	58.06	56.44	57.14	2,048,979	+0.92(+1.65%)
Jun 13, 2007	54.92	56.28	54.87	56.21	2,078,870	+1.78(+3.27%)
Jun 12, 2007	54.26	54.88	53.98	54.43	2,031,130	+0.17(+0.31%)
Jun 11, 2007	52.84	54.55	52.84	54.26	1,376,198	+1.30(+2.45%)
Jun 08, 2007	52.07	53.10	51.53	52.96	913,853	+0.88(+1.69%)
Jun 07, 2007	52.77	53.35	52.00	52.08	1,149,576	-0.97(-1.84%)
Jun 06, 2007	54.04	54.04	52.84	53.06	1,567,900	-1.24(-2.28%)
Jun 05, 2007	54.96	54.96	54.00	54.29	1,176,562	+0.04(+0.08%)
Jun 04, 2007	55.41	55.49	53.99	54.25	1,388,841	-1.23(-2.21%)
Jun 01, 2007	55.23	55.68	54.62	55.48	1,507,127	+0.33(+0.60%)
May 31, 2007	55.20	55.46	54.58	55.15	1,205,957	-0.12(-0.22%)
May 30, 2007	54.83	55.60	53.95	55.27	1,641,138	+0.44(+0.81%)
May 29, 2007	55.19	55.19	54.36	54.82	938,501	-0.33(-0.60%)
May 25, 2007	55.48	55.81	55.09	55.15	854,213	-0.30(-0.53%)
May 24, 2007	56.16	56.67	55.22	55.45	1,448,905	-0.83(-1.47%)
May 23, 2007	56.16	57.18	56.14	56.28	1,205,107	+0.11(+0.19%)
May 22, 2007	56.28	56.95	55.78	56.17	1,990,049	+0.28(+0.51%)
May 21, 2007	56.28	56.28	55.53	55.89	2,359,925	-0.39(-0.69%)
May 18, 2007	54.14	56.28	53.96	56.28	3,219,947	+2.84(+5.31%)
May 17, 2007	52.85	53.62	52.81	53.44	1,792,857	+0.59(+1.12%)
May 16, 2007	51.17	52.95	51.09	52.84	2,607,123	+1.86(+3.64%)
May 15, 2007	50.40	51.78	50.10	50.99	1,795,124	+0.30(+0.58%)
May 14, 2007	51.71	51.91	50.54	50.69	1,537,872	-1.02(-1.97%)
May 11, 2007	51.00	51.80	50.90	51.71	1,377,933	+0.71(+1.40%)
May 10, 2007	52.68	52.97	50.74	51.00	2,433,730	-1.69(-3.20%)
May 09, 2007	52.88	52.96	52.39	52.68	1,360,509	-0.23(-0.43%)
May 08, 2007	53.19	53.65	52.80	52.91	1,062,455	-0.46(-0.86%)
May 07, 2007	53.48	54.22	53.19	53.37	710,994	-0.54(-1.00%)
May 04, 2007	53.86	54.00	53.17	53.90	738,618	+0.07(+0.13%)
May 03, 2007	53.78	53.95	53.34	53.83	567,634	+0.02(+0.04%)
May 02, 2007	53.32	54.17	53.06	53.81	1,202,557	+0.63(+1.18%)
May 01, 2007	53.28	53.34	52.52	53.18	1,559,893	-0.30(-0.55%)
Apr 30, 2007	54.42	54.66	53.48	53.48	1,232,306	-0.94(-1.73%)
Apr 27, 2007	54.88	55.00	54.07	54.42	1,377,862	-0.49(-0.90%)
Apr 26, 2007	55.34	55.44	52.77	54.91	4,996,804	-0.64(-1.16%)
Apr 25, 2007	55.91	56.15	55.06	55.56	1,638,305	+0.11(+0.20%)
Apr 24, 2007	55.71	55.76	55.24	55.44	1,216,723	-0.27(-0.48%)
Apr 23, 2007	54.74	56.07	54.26	55.71	1,348,326	+0.97(+1.77%)
Apr 20, 2007	54.74	55.93	54.37	54.74	1,688,626	+0.57(+1.06%)
Apr 19, 2007	52.90	54.28	52.63	54.17	1,596,940	+0.68(+1.27%)
Apr 18, 2007	53.12	53.62	52.94	53.49	1,318,577	+0.20(+0.37%)
Apr 17, 2007	52.78	53.48	52.24	53.30	2,726,040	+0.52(+0.98%)
Apr 16, 2007	53.80	54.06	52.16	52.78	3,183,684	-0.94(-1.75%)
Apr 13, 2007	53.93	54.21	53.19	53.72	1,269,476	-0.32(-0.60%)
Apr 12, 2007	54.32	54.46	53.86	54.04	1,077,754	-0.31(-0.57%)
Apr 11, 2007	54.28	54.59	54.09	54.36	1,515,313	+0.07(+0.13%)
Apr 10, 2007	54.36	54.56	53.97	54.28	1,167,708	+0.06(+0.12%)
Apr 09, 2007	54.55	54.68	54.01	54.22	1,348,467	-0.20(-0.36%)
Apr 05, 2007	55.84	55.87	54.04	54.42	2,799,356	-1.21(-2.18%)
Apr 04, 2007	57.11	57.43	55.39	55.63	2,822,588	-1.83(-3.18%)
Apr 03, 2007	55.06	58.25	53.92	57.46	8,952,104	-1.62(-2.74%)

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.