Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.34	50.58	50.07	50.34	16,449,207	+0.32(+0.64%)
Jun 28, 2007	50.03	50.30	49.92	50.02	12,510,407	+0.09(+0.17%)
Jun 27, 2007	49.40	49.95	49.37	49.93	9,940,059	+0.36(+0.72%)
Jun 26, 2007	50.12	50.17	49.58	49.58	13,413,973	-0.25(-0.50%)
Jun 25, 2007	49.90	50.29	49.66	49.83	10,001,809	-0.01(-0.02%)
Jun 22, 2007	50.36	50.38	49.73	49.84	12,234,086	-0.70(-1.38%)
Jun 21, 2007	50.17	50.76	50.02	50.54	7,958,489	+0.45(+0.91%)
Jun 20, 2007	50.90	50.94	50.06	50.08	8,275,389	-0.60(-1.18%)
Jun 19, 2007	50.56	50.74	50.47	50.68	5,708,725	+0.05(+0.10%)
Jun 18, 2007	50.74	50.78	50.47	50.63	6,953,708	+0.28(+0.56%)
Jun 15, 2007	50.50	50.67	50.35	50.35	7,816,483	+0.41(+0.81%)
Jun 14, 2007	49.66	50.01	49.61	49.95	11,407,021	+0.37(+0.74%)
Jun 13, 2007	49.11	49.63	49.05	49.58	13,028,274	+0.64(+1.30%)
Jun 12, 2007	49.28	49.61	48.91	48.94	10,478,298	-0.80(-1.60%)
Jun 11, 2007	49.53	49.95	49.45	49.74	5,731,256	+0.08(+0.16%)
Jun 08, 2007	49.26	49.71	49.08	49.66	8,296,535	+0.54(+1.09%)
Jun 07, 2007	49.13	49.98	49.04	49.12	16,087,214	-0.85(-1.71%)
Jun 06, 2007	50.51	50.54	49.91	49.98	8,750,706	-0.73(-1.44%)
Jun 05, 2007	50.90	50.94	50.49	50.71	6,453,467	-0.26(-0.51%)
Jun 04, 2007	50.81	50.97	50.81	50.97	7,814,236	+0.14(+0.27%)
Jun 01, 2007	50.71	50.85	50.67	50.83	5,468,983	+0.33(+0.65%)
May 31, 2007	50.42	50.57	50.36	50.50	14,951,976	+0.25(+0.50%)
May 30, 2007	49.61	50.25	49.58	50.25	8,423,498	+0.21(+0.42%)
May 29, 2007	50.18	50.28	49.82	50.04	8,553,781	+0.06(+0.12%)
May 25, 2007	49.83	49.98	49.73	49.98	9,969,177	+0.32(+0.64%)
May 24, 2007	50.16	50.26	49.51	49.66	9,730,726	-0.48(-0.96%)
May 23, 2007	50.38	50.47	50.06	50.14	17,784,678	+0.26(+0.51%)
May 22, 2007	50.10	50.13	49.88	49.88	5,785,210	+0.04(+0.09%)
May 21, 2007	49.95	50.03	49.83	49.84	12,279,380	-0.24(-0.47%)
May 18, 2007	49.95	50.17	49.85	50.08	6,125,886	+0.39(+0.78%)
May 17, 2007	49.65	49.81	49.52	49.69	6,206,546	-0.26(-0.51%)
May 16, 2007	49.93	49.98	49.60	49.95	8,661,247	+0.07(+0.15%)
May 15, 2007	49.68	50.20	49.63	49.87	10,281,746	+0.09(+0.18%)
May 14, 2007	50.29	50.29	49.56	49.78	9,086,417	-0.19(-0.37%)
May 11, 2007	49.45	50.01	49.45	49.97	8,409,510	+0.83(+1.69%)
May 10, 2007	49.73	49.85	49.02	49.14	11,408,632	-0.99(-1.98%)
May 09, 2007	49.91	50.16	49.82	50.13	12,384,169	+0.27(+0.55%)
May 08, 2007	49.89	49.90	49.58	49.86	14,252,948	-0.41(-0.82%)
May 07, 2007	50.28	50.36	50.23	50.27	7,457,142	+0.07(+0.15%)
May 04, 2007	49.98	50.21	49.98	50.19	10,276,843	+0.47(+0.94%)
May 03, 2007	49.68	49.73	49.49	49.73	8,857,161	+0.07(+0.14%)
May 02, 2007	49.42	49.70	49.36	49.66	10,214,668	+0.37(+0.76%)
May 01, 2007	49.45	49.48	49.01	49.28	8,584,106	-0.05(-0.10%)
Apr 30, 2007	49.50	49.73	49.23	49.33	10,085,194	-0.18(-0.36%)
Apr 27, 2007	49.42	49.60	49.30	49.51	6,157,787	-0.11(-0.21%)
Apr 26, 2007	49.83	49.83	49.39	49.62	15,337,538	-0.23(-0.46%)
Apr 25, 2007	49.64	49.88	49.43	49.85	10,564,636	+0.46(+0.93%)
Apr 24, 2007	49.35	49.45	49.16	49.39	12,938,970	-0.03(-0.06%)
Apr 23, 2007	49.61	49.66	49.38	49.42	10,028,615	-0.49(-0.97%)
Apr 20, 2007	49.75	49.91	49.63	49.91	10,676,927	+0.57(+1.15%)
Apr 19, 2007	49.02	49.47	49.00	49.34	10,246,544	-0.19(-0.38%)
Apr 18, 2007	49.42	49.69	49.35	49.53	9,303,046	-0.02(-0.04%)
Apr 17, 2007	49.54	49.62	49.33	49.55	39,971,512	+0.01(+0.01%)
Apr 16, 2007	49.39	49.65	49.37	49.54	19,341,412	+0.52(+1.06%)
Apr 13, 2007	48.95	49.04	48.76	49.02	5,955,563	+0.16(+0.33%)
Apr 12, 2007	48.41	48.92	48.32	48.86	9,638,900	+0.32(+0.67%)
Apr 11, 2007	48.86	48.89	48.41	48.54	12,402,554	-0.24(-0.49%)
Apr 10, 2007	48.64	48.87	48.59	48.77	8,202,842	+0.36(+0.75%)
Apr 09, 2007	48.46	48.52	48.32	48.41	6,583,749	-0.04(-0.08%)
Apr 05, 2007	48.30	48.54	48.26	48.45	4,896,439	+0.17(+0.36%)
Apr 04, 2007	48.14	48.30	48.03	48.27	12,531,139	+0.20(+0.41%)
Apr 03, 2007	47.88	48.37	47.84	48.08	8,644,535	+0.40(+0.84%)

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.