Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.37	54.62	52.98	53.45	1,189,180	-0.52(-0.96%)
Jun 28, 2007	53.47	54.16	53.18	53.97	1,232,383	+0.51(+0.95%)
Jun 27, 2007	52.17	53.50	51.67	53.46	694,532	+1.00(+1.91%)
Jun 26, 2007	52.62	53.14	52.33	52.46	808,365	-0.16(-0.31%)
Jun 25, 2007	53.12	53.60	52.12	52.62	1,048,037	-0.55(-1.04%)
Jun 22, 2007	53.87	54.10	53.12	53.17	640,735	-0.82(-1.53%)
Jun 21, 2007	53.23	54.24	53.01	53.99	516,781	+0.43(+0.81%)
Jun 20, 2007	54.49	54.75	53.30	53.56	1,115,254	-0.91(-1.67%)
Jun 19, 2007	54.27	54.76	54.20	54.47	955,629	-0.01(-0.02%)
Jun 18, 2007	54.61	54.87	54.14	54.48	748,800	+0.01(+0.02%)
Jun 15, 2007	54.04	54.58	53.86	54.47	1,102,423	+0.99(+1.86%)
Jun 14, 2007	53.47	53.85	53.27	53.48	1,009,308	+0.18(+0.33%)
Jun 13, 2007	53.01	53.44	52.84	53.30	745,268	+0.42(+0.79%)
Jun 12, 2007	53.01	53.75	52.81	52.88	1,118,079	-0.24(-0.45%)
Jun 11, 2007	52.29	53.27	51.97	53.12	930,552	+0.81(+1.54%)
Jun 08, 2007	51.99	52.32	51.03	52.31	938,913	+0.20(+0.37%)
Jun 07, 2007	53.32	53.32	51.79	52.12	1,167,638	-0.47(-0.89%)
Jun 06, 2007	52.92	53.17	52.33	52.58	926,906	-0.34(-0.64%)
Jun 05, 2007	53.52	53.73	52.69	52.92	1,341,389	-1.05(-1.95%)
Jun 04, 2007	52.07	54.00	52.05	53.98	1,381,295	+1.90(+3.65%)
Jun 01, 2007	52.46	53.26	51.71	52.07	1,254,631	-0.33(-0.63%)
May 31, 2007	53.25	52.97	51.92	52.41	1,650,717	-0.71(-1.33%)
May 30, 2007	51.99	53.12	51.82	53.11	707,363	+0.74(+1.41%)
May 29, 2007	52.92	53.09	52.22	52.37	915,723	-0.37(-0.69%)
May 25, 2007	52.54	53.27	52.40	52.74	1,060,868	+0.41(+0.78%)
May 24, 2007	52.47	52.75	52.12	52.33	1,119,462	-0.09(-0.16%)
May 23, 2007	52.41	52.61	52.07	52.41	673,837	+0.01(+0.02%)
May 22, 2007	52.08	52.52	51.82	52.41	470,280	+0.25(+0.49%)
May 21, 2007	50.98	52.21	50.98	52.15	1,084,712	+1.17(+2.30%)
May 18, 2007	50.99	51.10	50.24	50.98	875,464	+0.25(+0.49%)
May 17, 2007	50.88	50.99	50.49	50.73	547,249	-0.32(-0.63%)
May 16, 2007	50.71	51.39	50.63	51.05	918,781	+0.44(+0.87%)
May 15, 2007	51.09	51.48	50.51	50.61	560,099	-0.63(-1.23%)
May 14, 2007	51.69	51.90	50.75	51.24	1,798,250	-0.37(-0.71%)
May 11, 2007	50.37	52.16	50.37	51.61	1,205,779	+1.48(+2.95%)
May 10, 2007	50.23	50.36	49.37	50.13	638,734	-0.12(-0.24%)
May 09, 2007	49.74	50.48	49.74	50.25	667,104	+0.20(+0.39%)
May 08, 2007	50.32	50.32	49.29	50.05	597,415	-0.25(-0.51%)
May 07, 2007	50.12	50.36	49.61	50.31	1,469,819	+0.52(+1.04%)
May 04, 2007	47.51	50.69	47.60	49.79	1,907,206	+2.28(+4.79%)
May 03, 2007	47.83	48.98	46.51	47.51	2,989,604	-2.17(-4.36%)
May 02, 2007	48.17	49.86	48.04	49.68	1,412,987	+1.52(+3.16%)
May 01, 2007	47.47	48.21	47.04	48.16	767,870	+0.64(+1.34%)
Apr 30, 2007	48.10	48.24	47.51	47.52	712,660	-0.64(-1.32%)
Apr 27, 2007	48.08	48.34	47.72	48.16	691,825	+0.00(+0.00%)
Apr 26, 2007	48.19	48.56	47.90	48.16	745,739	-0.19(-0.39%)
Apr 25, 2007	48.77	48.94	48.31	48.34	616,250	-0.28(-0.58%)
Apr 24, 2007	48.91	49.70	48.44	48.62	1,369,759	-0.19(-0.38%)
Apr 23, 2007	48.51	48.99	48.38	48.81	1,028,732	+0.35(+0.72%)
Apr 20, 2007	48.74	49.01	48.11	48.46	853,686	+0.14(+0.28%)
Apr 19, 2007	46.66	48.68	46.50	48.33	1,709,844	+1.67(+3.59%)
Apr 18, 2007	46.50	46.79	46.11	46.65	536,850	+0.15(+0.33%)
Apr 17, 2007	45.98	46.60	45.98	46.50	778,229	+0.65(+1.43%)
Apr 16, 2007	45.29	45.86	45.05	45.85	550,173	+0.77(+1.71%)
Apr 13, 2007	44.95	45.23	44.71	45.07	933,969	+0.16(+0.36%)
Apr 12, 2007	44.97	45.12	44.49	44.91	851,685	-0.01(-0.02%)
Apr 11, 2007	44.96	45.10	44.45	44.92	499,710	+0.04(+0.09%)
Apr 10, 2007	45.34	45.68	44.73	44.88	590,470	-0.46(-1.01%)
Apr 09, 2007	45.46	45.61	45.10	45.34	454,624	-0.02(-0.04%)
Apr 05, 2007	44.96	45.65	44.86	45.35	619,781	+0.61(+1.37%)
Apr 04, 2007	45.07	45.19	44.70	44.74	570,458	-0.45(-1.00%)
Apr 03, 2007	44.90	45.53	44.90	45.19	422,840	+0.51(+1.14%)

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.