Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.42	53.54	52.80	52.88	1,662,089	-0.38(-0.71%)
Jun 28, 2007	52.01	53.88	51.94	53.26	3,374,563	+1.25(+2.40%)
Jun 27, 2007	51.83	52.35	51.67	52.01	2,772,587	+0.19(+0.36%)
Jun 26, 2007	52.74	52.98	51.61	51.83	3,166,305	-0.91(-1.72%)
Jun 25, 2007	53.41	53.47	52.56	52.73	2,898,945	-0.68(-1.28%)
Jun 22, 2007	54.35	54.76	53.35	53.41	4,368,160	-2.08(-3.75%)
Jun 21, 2007	55.93	55.93	55.18	55.49	2,468,498	-0.44(-0.79%)
Jun 20, 2007	56.68	56.78	55.83	55.93	1,819,825	-0.45(-0.80%)
Jun 19, 2007	56.20	56.46	55.62	56.38	1,386,638	+0.18(+0.32%)
Jun 18, 2007	56.53	56.83	56.09	56.20	2,286,132	-0.14(-0.26%)
Jun 15, 2007	57.21	57.21	56.27	56.35	1,880,269	+0.01(+0.01%)
Jun 14, 2007	56.53	56.75	55.93	56.34	1,484,619	-0.34(-0.60%)
Jun 13, 2007	56.52	56.74	56.01	56.68	1,791,535	+0.50(+0.89%)
Jun 12, 2007	56.05	56.76	55.91	56.18	1,847,011	+0.13(+0.23%)
Jun 11, 2007	56.59	56.85	55.69	56.05	1,998,675	-0.72(-1.28%)
Jun 08, 2007	56.56	57.10	56.25	56.77	2,226,239	+0.21(+0.37%)
Jun 07, 2007	57.25	58.62	56.51	56.56	4,778,024	-1.14(-1.98%)
Jun 06, 2007	58.70	57.98	56.80	57.71	2,552,208	-0.34(-0.59%)
Jun 05, 2007	59.27	59.22	57.84	58.05	2,877,254	-1.17(-1.97%)
Jun 04, 2007	58.88	59.33	58.22	59.22	2,284,643	+0.33(+0.57%)
Jun 01, 2007	60.14	60.14	58.75	58.88	2,245,697	-1.01(-1.68%)
May 31, 2007	59.25	59.95	59.15	59.89	1,561,627	+0.75(+1.26%)
May 30, 2007	58.18	59.38	58.09	59.14	1,973,834	+0.88(+1.50%)
May 29, 2007	59.11	59.38	57.98	58.27	2,465,948	-0.76(-1.29%)
May 25, 2007	59.60	60.14	58.96	59.03	2,379,457	-0.83(-1.39%)
May 24, 2007	59.79	60.98	59.49	59.86	5,387,018	+1.31(+2.24%)
May 23, 2007	58.70	59.31	58.25	58.55	2,989,800	-0.14(-0.23%)
May 22, 2007	58.81	59.27	58.48	58.69	1,489,311	-0.25(-0.42%)
May 21, 2007	58.62	59.08	58.44	58.93	3,036,308	+0.57(+0.97%)
May 18, 2007	58.22	58.49	57.98	58.37	2,061,189	+0.44(+0.76%)
May 17, 2007	57.88	58.24	57.45	57.93	1,944,302	+0.05(+0.09%)
May 16, 2007	57.59	58.14	57.28	57.88	2,222,099	+0.28(+0.49%)
May 15, 2007	57.80	58.46	57.43	57.59	2,266,122	-0.23(-0.40%)
May 14, 2007	58.03	58.24	57.55	57.83	1,971,350	-0.20(-0.35%)
May 11, 2007	58.96	59.17	57.92	58.03	2,716,803	-0.86(-1.45%)
May 10, 2007	58.51	60.49	57.97	58.88	4,546,085	+0.02(+0.04%)
May 09, 2007	57.75	59.39	57.75	58.86	2,737,470	+0.83(+1.42%)
May 08, 2007	58.48	58.77	57.68	58.04	1,964,726	-0.70(-1.18%)
May 07, 2007	58.12	59.45	58.12	58.73	2,311,248	+0.67(+1.16%)
May 04, 2007	58.71	58.86	57.35	58.06	2,497,550	-0.58(-0.99%)
May 03, 2007	58.92	59.22	58.09	58.64	1,481,756	-0.28(-0.47%)
May 02, 2007	58.88	59.48	58.84	58.91	1,549,204	+0.22(+0.38%)
May 01, 2007	59.01	59.17	57.69	58.69	2,774,519	-0.49(-0.82%)
Apr 30, 2007	60.54	60.71	59.04	59.17	2,533,901	-1.25(-2.07%)
Apr 27, 2007	60.86	61.07	60.19	60.43	2,107,282	-0.70(-1.15%)
Apr 26, 2007	60.20	61.54	59.85	61.13	2,420,675	+1.06(+1.76%)
Apr 25, 2007	60.20	60.33	59.59	60.07	1,060,664	+0.27(+0.45%)
Apr 24, 2007	59.89	59.92	58.93	59.80	1,863,680	-0.25(-0.42%)
Apr 23, 2007	60.64	60.68	59.84	60.06	1,787,395	-0.46(-0.75%)
Apr 20, 2007	59.42	60.54	59.22	60.51	2,546,443	+1.76(+3.00%)
Apr 19, 2007	58.48	59.14	58.02	58.75	1,408,856	+0.12(+0.21%)
Apr 18, 2007	58.91	58.91	57.98	58.63	2,805,430	-0.28(-0.47%)
Apr 17, 2007	59.49	59.49	58.58	58.91	2,266,398	-0.21(-0.36%)
Apr 16, 2007	59.27	59.95	58.79	59.12	2,773,412	-0.17(-0.28%)
Apr 13, 2007	58.98	59.67	58.71	59.28	3,592,316	+0.12(+0.20%)
Apr 12, 2007	57.68	59.55	56.85	59.17	7,775,464	+2.88(+5.11%)
Apr 11, 2007	56.48	56.72	55.73	56.29	2,646,668	+0.12(+0.22%)
Apr 10, 2007	55.47	56.33	55.00	56.17	1,779,390	+0.74(+1.33%)
Apr 09, 2007	56.11	56.31	55.07	55.43	1,905,090	-0.54(-0.96%)
Apr 05, 2007	56.09	56.21	55.51	55.96	2,152,546	-0.15(-0.27%)
Apr 04, 2007	56.80	56.85	55.58	56.12	2,913,211	-0.67(-1.19%)
Apr 03, 2007	56.27	56.96	55.91	56.79	1,845,769	+0.89(+1.59%)

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.