Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	48.00	48.39	47.41	47.81	2,005,199	-0.06(-0.13%)
Jun 28, 2007	47.85	48.11	47.32	47.87	2,368,812	+0.03(+0.07%)
Jun 27, 2007	47.36	47.89	47.18	47.84	1,762,585	+0.23(+0.48%)
Jun 26, 2007	47.78	48.03	47.42	47.61	1,746,409	+0.07(+0.14%)
Jun 25, 2007	47.81	48.31	47.33	47.54	1,385,789	-0.10(-0.21%)
Jun 22, 2007	48.11	48.01	47.51	47.64	3,398,434	-0.46(-0.97%)
Jun 21, 2007	47.88	48.21	47.47	48.11	1,215,719	+0.23(+0.48%)
Jun 20, 2007	48.85	48.98	47.88	47.88	1,322,569	-0.81(-1.66%)
Jun 19, 2007	48.62	48.79	48.40	48.68	1,198,653	+0.03(+0.07%)
Jun 18, 2007	48.85	48.85	48.50	48.65	989,107	-0.03(-0.06%)
Jun 15, 2007	48.89	49.33	48.62	48.68	2,636,235	+0.00(+0.00%)
Jun 14, 2007	48.62	49.07	48.57	48.68	1,200,433	+0.05(+0.11%)
Jun 13, 2007	48.13	48.62	48.00	48.62	1,373,323	+0.62(+1.29%)
Jun 12, 2007	48.52	48.67	48.00	48.00	2,372,077	-0.72(-1.48%)
Jun 11, 2007	48.26	49.20	48.26	48.73	1,756,429	+0.46(+0.96%)
Jun 08, 2007	48.18	48.29	47.51	48.26	1,953,638	+0.59(+1.24%)
Jun 07, 2007	48.08	48.23	47.60	47.67	2,867,037	-0.55(-1.13%)
Jun 06, 2007	48.15	48.74	48.19	48.21	1,671,762	-0.51(-1.05%)
Jun 05, 2007	49.02	49.11	48.73	48.73	1,472,011	-0.47(-0.95%)
Jun 04, 2007	49.20	49.24	49.00	49.19	1,475,128	-0.05(-0.10%)
Jun 01, 2007	48.85	49.38	48.85	49.24	1,895,554	+0.38(+0.79%)
May 31, 2007	48.68	49.09	48.11	48.85	2,005,681	+0.17(+0.35%)
May 30, 2007	48.71	48.87	48.38	48.68	3,524,617	-0.32(-0.66%)
May 29, 2007	49.06	49.25	48.98	49.01	1,421,465	+0.09(+0.19%)
May 25, 2007	48.79	48.93	48.60	48.91	1,239,315	+0.30(+0.61%)
May 24, 2007	49.33	49.47	48.56	48.62	2,751,396	-0.64(-1.30%)
May 23, 2007	49.73	49.86	49.24	49.26	1,496,646	-0.44(-0.88%)
May 22, 2007	49.59	49.88	49.55	49.70	1,159,952	-0.01(-0.03%)
May 21, 2007	49.86	49.95	49.61	49.71	1,380,114	-0.15(-0.31%)
May 18, 2007	49.80	50.16	49.71	49.86	1,418,902	+0.25(+0.50%)
May 17, 2007	49.90	49.93	49.48	49.61	1,498,724	-0.53(-1.06%)
May 16, 2007	50.13	50.27	49.72	50.15	1,843,910	-0.03(-0.05%)
May 15, 2007	49.67	50.35	49.64	50.17	2,411,033	+0.59(+1.20%)
May 14, 2007	49.71	50.01	49.39	49.58	1,931,420	-0.13(-0.26%)
May 11, 2007	49.23	49.71	49.05	49.71	2,100,202	+0.76(+1.56%)
May 10, 2007	49.40	49.55	48.84	48.95	1,520,888	-0.36(-0.74%)
May 09, 2007	49.12	49.44	48.87	49.31	1,483,290	-0.03(-0.05%)
May 08, 2007	49.20	49.50	48.86	49.34	1,640,301	+0.07(+0.14%)
May 07, 2007	49.06	49.32	49.06	49.27	1,173,080	+0.23(+0.47%)
May 04, 2007	48.92	49.61	48.78	49.04	1,861,421	+0.22(+0.46%)
May 03, 2007	48.52	48.82	48.17	48.82	1,762,309	+0.27(+0.56%)
May 02, 2007	47.90	48.85	47.90	48.55	1,835,000	+0.85(+1.78%)
May 01, 2007	47.95	48.11	47.34	47.70	1,971,833	-0.24(-0.51%)
Apr 30, 2007	48.03	48.24	47.73	47.94	1,500,845	-0.01(-0.03%)
Apr 27, 2007	48.32	48.33	47.78	47.96	1,897,828	-0.39(-0.81%)
Apr 26, 2007	47.73	49.08	47.73	48.35	2,589,471	+0.38(+0.80%)
Apr 25, 2007	46.23	47.96	46.23	47.96	2,114,746	+1.18(+2.52%)
Apr 24, 2007	46.85	47.01	46.64	46.78	1,251,337	-0.07(-0.16%)
Apr 23, 2007	46.98	47.07	46.83	46.86	1,396,326	-0.12(-0.26%)
Apr 20, 2007	46.79	47.01	46.39	46.98	2,529,236	+0.59(+1.26%)
Apr 19, 2007	46.41	46.53	46.14	46.39	1,955,003	-0.01(-0.03%)
Apr 18, 2007	46.63	46.71	46.31	46.41	3,002,512	-0.29(-0.62%)
Apr 17, 2007	46.70	46.97	46.60	46.70	2,160,046	-0.01(-0.03%)
Apr 16, 2007	45.96	46.71	45.83	46.71	1,778,016	+0.99(+2.17%)
Apr 13, 2007	45.59	45.83	45.48	45.72	1,207,260	+0.10(+0.22%)
Apr 12, 2007	45.42	45.64	45.08	45.62	1,419,031	+0.28(+0.61%)
Apr 11, 2007	46.06	46.06	45.32	45.34	1,911,542	-0.58(-1.26%)
Apr 10, 2007	46.44	46.44	45.88	45.92	1,037,783	+0.04(+0.09%)
Apr 09, 2007	45.30	46.12	45.30	45.88	1,351,805	+0.01(+0.01%)
Apr 05, 2007	45.66	45.92	45.44	45.88	1,190,936	+0.35(+0.77%)
Apr 04, 2007	45.85	45.85	45.28	45.52	2,102,577	-0.60(-1.30%)
Apr 03, 2007	45.84	46.16	45.74	46.12	1,561,053	+0.47(+1.03%)

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.