Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	49.41	51.42	49.41	50.36	7,296,143	+1.25(+2.54%)
Jun 28, 2007	47.76	49.38	47.52	49.12	4,983,513	+1.10(+2.29%)
Jun 27, 2007	47.84	48.23	46.97	48.01	4,066,414	-0.13(-0.27%)
Jun 26, 2007	49.26	49.45	48.03	48.15	3,630,510	-1.11(-2.26%)
Jun 25, 2007	49.45	49.35	48.34	49.26	5,342,766	-0.09(-0.17%)
Jun 22, 2007	49.68	50.34	49.20	49.35	5,651,143	-0.33(-0.66%)
Jun 21, 2007	49.97	49.98	49.20	49.68	5,282,025	-0.47(-0.93%)
Jun 20, 2007	50.20	50.54	49.81	50.14	4,635,708	-0.48(-0.95%)
Jun 19, 2007	49.81	50.76	49.64	50.63	3,249,940	+0.67(+1.33%)
Jun 18, 2007	50.80	51.03	49.78	49.96	4,319,299	-0.66(-1.30%)
Jun 15, 2007	51.96	52.15	50.59	50.62	4,678,179	+0.13(+0.26%)
Jun 14, 2007	51.28	51.28	50.47	50.49	4,235,570	-0.59(-1.16%)
Jun 13, 2007	52.35	52.35	50.39	51.08	6,292,683	-0.59(-1.15%)
Jun 12, 2007	52.74	52.75	51.46	51.67	6,367,007	-1.36(-2.56%)
Jun 11, 2007	52.65	53.76	52.16	53.03	3,963,035	+0.38(+0.73%)
Jun 08, 2007	51.42	53.32	51.43	52.65	4,444,836	+0.89(+1.72%)
Jun 07, 2007	52.75	53.93	51.37	51.76	5,531,127	-1.36(-2.56%)
Jun 06, 2007	53.80	53.80	52.41	53.12	3,544,613	-0.68(-1.26%)
Jun 05, 2007	53.29	54.48	53.06	53.80	6,214,588	+0.51(+0.95%)
Jun 04, 2007	52.33	53.34	52.28	53.29	5,554,901	+0.35(+0.66%)
Jun 01, 2007	51.44	53.01	51.44	52.94	6,352,446	+1.50(+2.92%)
May 31, 2007	50.98	51.44	50.60	51.44	4,028,630	+0.73(+1.44%)
May 30, 2007	49.15	50.96	49.64	50.70	4,459,150	+0.18(+0.37%)
May 29, 2007	50.65	51.35	49.94	50.52	4,346,254	+0.03(+0.07%)
May 25, 2007	51.39	51.34	49.56	50.49	7,228,499	-0.80(-1.56%)
May 24, 2007	52.79	53.04	50.86	51.28	6,308,033	-1.52(-2.88%)
May 23, 2007	53.39	53.40	52.43	52.81	4,170,576	-0.06(-0.11%)
May 22, 2007	52.32	53.40	52.38	52.87	11,113,176	+2.82(+5.64%)
May 21, 2007	50.63	50.63	49.84	50.05	5,450,661	-0.52(-1.03%)
May 18, 2007	51.30	51.57	50.27	50.57	3,924,693	-0.58(-1.13%)
May 17, 2007	50.94	51.74	50.60	51.15	4,427,139	+0.15(+0.30%)
May 16, 2007	51.65	52.12	50.81	50.99	4,717,692	-0.41(-0.80%)
May 15, 2007	52.23	52.91	51.25	51.40	5,056,130	-0.19(-0.37%)
May 14, 2007	52.48	52.87	51.39	51.59	4,368,899	-0.82(-1.57%)
May 11, 2007	51.29	52.64	51.19	52.42	4,459,217	+1.52(+2.99%)
May 10, 2007	52.00	52.41	50.76	50.90	4,855,087	-1.00(-1.92%)
May 09, 2007	52.68	52.68	51.29	51.89	5,270,652	-0.28(-0.53%)
May 08, 2007	53.60	53.88	52.00	52.17	8,189,068	-0.73(-1.38%)
May 07, 2007	53.94	54.44	52.31	52.90	6,425,211	-1.04(-1.92%)
May 04, 2007	55.46	56.10	53.56	53.94	6,599,552	-1.53(-2.76%)
May 03, 2007	55.68	56.74	54.56	55.46	9,973,730	-2.91(-4.98%)
May 02, 2007	56.45	58.60	56.45	58.37	4,803,215	+1.93(+3.41%)
May 01, 2007	56.37	57.13	56.04	56.45	3,442,655	+0.28(+0.50%)
Apr 30, 2007	58.53	58.53	56.04	56.16	3,503,530	-2.45(-4.18%)
Apr 27, 2007	59.66	59.66	58.44	58.62	1,615,035	-1.12(-1.88%)
Apr 26, 2007	59.60	60.24	59.05	59.74	1,707,462	+0.26(+0.44%)
Apr 25, 2007	59.40	59.63	58.22	59.47	2,099,136	+0.27(+0.46%)
Apr 24, 2007	59.84	60.07	58.78	59.20	1,730,085	-0.62(-1.04%)
Apr 23, 2007	59.27	60.22	59.22	59.82	1,828,824	+0.55(+0.93%)
Apr 20, 2007	60.29	60.61	59.17	59.27	3,234,924	-0.27(-0.45%)
Apr 19, 2007	59.33	59.70	58.71	59.54	2,924,722	-0.20(-0.33%)
Apr 18, 2007	57.93	60.40	57.73	59.74	5,301,933	+1.81(+3.12%)
Apr 17, 2007	58.35	59.01	57.53	57.93	1,629,065	-0.34(-0.58%)
Apr 16, 2007	58.35	58.71	57.69	58.27	1,797,939	+0.05(+0.08%)
Apr 13, 2007	57.16	58.83	56.70	58.22	3,764,901	+1.29(+2.26%)
Apr 12, 2007	56.80	57.03	55.81	56.93	2,673,700	+0.01(+0.01%)
Apr 11, 2007	57.72	57.72	56.85	56.93	2,882,046	-0.79(-1.37%)
Apr 10, 2007	58.45	58.95	57.65	57.72	1,834,898	-0.68(-1.16%)
Apr 09, 2007	58.97	59.56	58.03	58.40	2,226,086	-0.21(-0.36%)
Apr 05, 2007	58.76	59.17	58.13	58.61	1,440,373	-0.15(-0.26%)
Apr 04, 2007	58.84	59.43	58.35	58.76	1,964,738	-0.08(-0.13%)
Apr 03, 2007	57.82	59.43	57.69	58.84	4,542,878	+1.75(+3.07%)

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.