Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.97	51.45	49.86	50.00	584,717	-0.97(-1.91%)
Jun 28, 2007	51.17	51.87	50.84	50.97	534,654	-0.06(-0.12%)
Jun 27, 2007	49.48	51.15	48.60	51.03	622,458	+1.47(+2.97%)
Jun 26, 2007	51.25	51.41	49.45	49.56	620,019	-1.58(-3.09%)
Jun 25, 2007	51.77	52.59	50.81	51.14	455,836	-0.67(-1.29%)
Jun 22, 2007	52.06	52.35	51.32	51.81	565,077	-0.26(-0.49%)
Jun 21, 2007	52.19	52.58	51.15	52.07	375,734	-0.27(-0.52%)
Jun 20, 2007	53.42	53.62	52.31	52.34	395,502	-0.88(-1.65%)
Jun 19, 2007	53.69	54.09	52.93	53.22	535,039	-1.01(-1.87%)
Jun 18, 2007	54.37	54.80	54.09	54.23	330,676	-0.12(-0.23%)
Jun 15, 2007	53.95	54.87	53.61	54.36	894,085	+1.10(+2.06%)
Jun 14, 2007	52.00	53.52	51.81	53.26	875,600	+1.29(+2.47%)
Jun 13, 2007	51.04	52.19	50.67	51.98	466,362	+1.14(+2.24%)
Jun 12, 2007	51.48	51.86	50.53	50.84	396,786	-0.98(-1.89%)
Jun 11, 2007	50.83	52.07	50.40	51.82	534,012	+0.75(+1.46%)
Jun 08, 2007	49.70	51.38	49.08	51.07	489,725	+1.22(+2.45%)
Jun 07, 2007	51.64	51.64	49.85	49.85	702,303	-1.79(-3.47%)
Jun 06, 2007	52.70	52.70	51.30	51.64	341,459	-1.22(-2.30%)
Jun 05, 2007	53.01	53.34	52.15	52.86	497,170	-0.60(-1.12%)
Jun 04, 2007	52.40	53.77	52.09	53.46	612,317	+0.72(+1.37%)
Jun 01, 2007	53.35	53.55	52.18	52.73	939,528	-0.62(-1.17%)
May 31, 2007	54.57	54.57	52.86	53.35	555,193	-0.48(-0.88%)
May 30, 2007	52.41	53.89	51.96	53.83	816,679	+1.25(+2.39%)
May 29, 2007	52.19	53.43	51.90	52.58	978,500	+1.32(+2.57%)
May 25, 2007	51.73	52.16	50.85	51.26	627,079	-0.09(-0.18%)
May 24, 2007	52.44	53.20	51.04	51.35	1,168,023	-1.09(-2.08%)
May 23, 2007	53.63	54.14	52.23	52.44	700,121	-0.99(-1.85%)
May 22, 2007	52.47	53.57	52.27	53.43	1,178,806	+1.15(+2.21%)
May 21, 2007	51.18	52.82	51.13	52.28	627,592	+0.86(+1.68%)
May 18, 2007	51.10	51.64	50.61	51.41	767,899	+0.38(+0.75%)
May 17, 2007	51.41	51.41	50.51	51.03	655,641	-0.73(-1.41%)
May 16, 2007	50.90	52.08	49.92	51.77	1,138,370	+1.62(+3.23%)
May 15, 2007	50.53	51.39	50.02	50.14	1,234,261	-0.38(-0.76%)
May 14, 2007	50.03	50.60	49.31	50.53	1,245,815	+0.42(+0.84%)
May 11, 2007	48.64	50.25	48.64	50.11	1,053,904	+1.85(+3.84%)
May 10, 2007	48.96	49.22	48.09	48.25	1,286,122	-1.07(-2.18%)
May 09, 2007	49.81	50.18	49.11	49.33	1,275,211	-0.51(-1.02%)
May 08, 2007	50.00	50.64	49.28	49.83	1,609,739	+0.62(+1.25%)
May 07, 2007	49.32	49.62	48.91	49.22	473,679	-0.10(-0.21%)
May 04, 2007	49.29	50.00	48.51	49.32	831,570	+0.22(+0.44%)
May 03, 2007	47.29	49.29	47.05	49.10	1,773,922	+1.82(+3.84%)
May 02, 2007	47.08	48.02	46.75	47.29	1,565,195	+0.09(+0.18%)
May 01, 2007	47.52	47.79	46.96	47.20	944,277	+0.27(+0.58%)
Apr 30, 2007	48.99	49.08	46.82	46.93	1,187,628	-2.19(-4.46%)
Apr 27, 2007	49.23	49.46	48.35	49.12	1,425,474	+0.55(+1.12%)
Apr 26, 2007	47.56	48.57	46.41	48.57	1,584,194	+1.36(+2.87%)
Apr 25, 2007	46.66	47.76	46.01	47.22	910,131	+0.42(+0.90%)
Apr 24, 2007	47.68	47.71	46.61	46.80	879,066	-0.89(-1.86%)
Apr 23, 2007	46.78	47.76	46.74	47.68	651,084	+0.74(+1.58%)
Apr 20, 2007	46.60	46.95	46.26	46.94	812,186	+1.48(+3.26%)
Apr 19, 2007	45.15	46.14	45.02	45.46	744,793	+0.18(+0.40%)
Apr 18, 2007	46.37	46.37	45.13	45.28	786,769	-1.08(-2.34%)
Apr 17, 2007	45.61	46.48	45.61	46.37	1,146,329	+0.89(+1.95%)
Apr 16, 2007	44.78	45.74	44.78	45.48	580,738	+0.87(+1.96%)
Apr 13, 2007	45.08	45.08	44.22	44.61	751,725	-0.35(-0.78%)
Apr 12, 2007	43.97	44.99	43.69	44.96	553,524	+1.08(+2.45%)
Apr 11, 2007	44.30	44.33	43.49	43.88	602,073	-0.33(-0.74%)
Apr 10, 2007	44.25	44.85	43.95	44.21	683,886	-0.05(-0.11%)
Apr 09, 2007	43.94	44.30	43.59	44.26	512,446	+0.48(+1.10%)
Apr 05, 2007	43.55	44.60	43.47	43.77	448,262	-0.05(-0.11%)
Apr 04, 2007	44.45	44.50	43.49	43.82	430,804	-0.73(-1.64%)
Apr 03, 2007	42.69	44.78	42.69	44.55	911,672	+2.03(+4.76%)

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.