Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.15	47.36	46.76	47.01	25,320	-0.09(-0.19%)
Jun 28, 2007	47.09	47.29	47.04	47.10	35,130	-0.25(-0.53%)
Jun 27, 2007	46.77	47.35	46.77	47.35	39,239	+0.48(+1.01%)
Jun 26, 2007	47.00	47.15	46.84	46.87	22,536	-0.02(-0.05%)
Jun 25, 2007	47.18	47.31	46.82	46.90	12,461	-0.18(-0.38%)
Jun 22, 2007	47.28	47.41	46.97	47.08	11,665	-0.38(-0.79%)
Jun 21, 2007	47.22	47.47	47.05	47.46	70,657	+0.29(+0.61%)
Jun 20, 2007	47.52	47.71	47.17	47.17	8,484	-0.35(-0.73%)
Jun 19, 2007	47.61	47.61	47.36	47.52	18,691	-0.17(-0.36%)
Jun 18, 2007	47.76	47.83	47.69	47.69	4,109	-0.14(-0.28%)
Jun 15, 2007	47.95	48.05	47.79	47.83	6,495	+0.16(+0.33%)
Jun 14, 2007	47.60	47.76	47.60	47.67	15,775	+0.09(+0.19%)
Jun 13, 2007	47.28	47.58	47.28	47.58	16,040	+0.53(+1.12%)
Jun 12, 2007	47.30	47.42	47.00	47.05	17,763	-0.39(-0.83%)
Jun 11, 2007	47.34	47.55	47.27	47.44	15,112	+0.04(+0.08%)
Jun 08, 2007	46.92	47.43	46.92	47.40	44,012	+0.44(+0.93%)
Jun 07, 2007	47.54	47.58	46.97	46.97	23,596	-0.76(-1.60%)
Jun 06, 2007	47.86	47.87	47.64	47.73	34,467	-0.29(-0.60%)
Jun 05, 2007	48.09	48.16	47.95	48.01	55,545	-0.25(-0.52%)
Jun 04, 2007	48.20	48.31	48.02	48.26	13,521	-0.01(-0.01%)
Jun 01, 2007	48.28	48.32	48.16	48.27	5,435	+0.11(+0.22%)
May 31, 2007	48.20	48.36	48.14	48.16	11,400	-0.02(-0.05%)
May 30, 2007	47.68	48.19	47.68	48.19	12,328	+0.34(+0.71%)
May 29, 2007	47.71	47.96	47.71	47.85	12,196	+0.23(+0.48%)
May 25, 2007	47.64	47.77	47.61	47.62	7,423	+0.17(+0.35%)
May 24, 2007	47.80	48.02	47.45	47.46	13,389	-0.32(-0.66%)
May 23, 2007	47.95	48.07	47.77	47.77	17,498	-0.11(-0.22%)
May 22, 2007	47.80	47.96	47.67	47.88	18,824	+0.14(+0.28%)
May 21, 2007	47.73	47.90	47.70	47.74	26,778	+0.03(+0.06%)
May 18, 2007	47.48	47.72	47.48	47.72	20,150	+0.28(+0.59%)
May 17, 2007	47.36	47.58	47.30	47.43	18,029	-0.05(-0.10%)
May 16, 2007	47.09	47.49	47.09	47.48	9,809	+0.45(+0.95%)
May 15, 2007	47.05	47.34	46.94	47.03	56,738	+0.07(+0.14%)
May 14, 2007	47.07	47.13	46.93	46.97	8,086	+0.02(+0.03%)
May 11, 2007	46.87	47.00	46.83	46.95	18,956	+0.17(+0.37%)
May 10, 2007	47.09	47.11	46.78	46.78	26,645	-0.61(-1.29%)
May 09, 2007	47.12	47.39	47.12	47.39	8,881	+0.14(+0.29%)
May 08, 2007	47.29	47.29	47.13	47.25	106,053	-0.14(-0.29%)
May 07, 2007	47.58	47.58	47.36	47.39	12,991	-0.04(-0.08%)
May 04, 2007	47.52	47.52	47.31	47.43	22,138	+0.08(+0.18%)
May 03, 2007	47.54	47.54	47.30	47.34	17,896	-0.11(-0.22%)
May 02, 2007	47.23	47.55	47.23	47.45	80,467	+0.26(+0.56%)
May 01, 2007	47.12	47.26	46.98	47.18	601,453	-0.28(-0.59%)
Apr 30, 2007	47.56	47.74	47.46	47.46	18,426	-0.04(-0.08%)
Apr 27, 2007	47.50	47.57	47.44	47.50	10,737	-0.09(-0.19%)
Apr 26, 2007	47.64	47.72	47.56	47.59	13,521	-0.05(-0.10%)
Apr 25, 2007	47.64	47.68	47.42	47.64	122,888	+0.20(+0.43%)
Apr 24, 2007	47.30	47.47	47.05	47.44	21,740	+0.04(+0.09%)
Apr 23, 2007	47.39	47.48	47.35	47.40	12,063	+0.03(+0.06%)
Apr 20, 2007	47.27	47.40	47.21	47.37	23,596	+0.39(+0.84%)
Apr 19, 2007	46.83	47.06	46.83	46.97	23,331	-0.17(-0.35%)
Apr 18, 2007	46.92	47.21	46.92	47.14	12,063	+0.08(+0.18%)
Apr 17, 2007	46.92	47.15	46.92	47.06	12,858	+0.23(+0.50%)
Apr 16, 2007	46.66	46.82	46.66	46.82	12,991	+0.28(+0.60%)
Apr 13, 2007	46.48	46.56	46.35	46.54	7,291	+0.02(+0.03%)
Apr 12, 2007	46.03	46.58	46.03	46.53	14,582	+0.24(+0.52%)
Apr 11, 2007	46.49	46.49	46.13	46.29	23,066	-0.21(-0.45%)
Apr 10, 2007	46.45	46.51	46.40	46.50	20,547	+0.15(+0.32%)
Apr 09, 2007	46.53	46.53	46.35	46.35	17,366	-0.04(-0.08%)
Apr 05, 2007	46.20	46.45	46.20	46.38	8,219	+0.17(+0.38%)
Apr 04, 2007	46.08	46.33	46.08	46.21	16,703	+0.14(+0.29%)
Apr 03, 2007	45.99	46.21	45.99	46.08	89,084	+0.33(+0.73%)

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.