Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.31	50.47	49.71	50.00	2,580,311	-0.15(-0.30%)
Jun 28, 2007	50.25	50.52	50.00	50.15	3,005,632	-0.13(-0.25%)
Jun 27, 2007	49.41	50.30	49.41	50.28	1,708,668	+0.71(+1.43%)
Jun 26, 2007	50.25	50.20	49.57	49.57	3,471,055	-0.42(-0.84%)
Jun 25, 2007	50.25	50.46	49.76	49.99	1,203,921	-0.19(-0.39%)
Jun 22, 2007	50.65	50.68	50.08	50.19	2,926,452	-0.59(-1.16%)
Jun 21, 2007	50.39	50.78	50.15	50.78	1,725,580	+0.27(+0.54%)
Jun 20, 2007	51.15	51.17	50.41	50.51	1,735,527	-0.48(-0.94%)
Jun 19, 2007	50.85	51.03	50.69	50.99	1,007,496	+0.03(+0.07%)
Jun 18, 2007	51.17	51.17	50.82	50.96	1,363,104	-0.04(-0.08%)
Jun 15, 2007	51.12	51.16	50.93	51.00	1,992,138	+0.35(+0.68%)
Jun 14, 2007	50.42	50.74	50.41	50.65	841,948	+0.25(+0.50%)
Jun 13, 2007	49.93	50.41	49.81	50.40	1,735,290	+0.73(+1.46%)
Jun 12, 2007	49.95	50.23	49.67	49.67	1,293,830	-0.52(-1.03%)
Jun 11, 2007	50.11	50.35	50.00	50.19	1,091,336	+0.09(+0.19%)
Jun 08, 2007	49.57	50.79	49.50	50.09	1,604,404	+0.69(+1.40%)
Jun 07, 2007	50.32	50.50	49.40	49.40	2,696,050	-1.10(-2.17%)
Jun 06, 2007	50.80	50.82	50.39	50.50	1,931,944	-0.56(-1.09%)
Jun 05, 2007	51.07	51.13	50.78	51.06	1,203,832	-0.16(-0.31%)
Jun 04, 2007	50.97	51.28	50.92	51.22	1,333,884	+0.04(+0.08%)
Jun 01, 2007	51.12	51.26	50.98	51.17	1,087,665	+0.20(+0.40%)
May 31, 2007	50.90	50.99	50.76	50.97	1,665,898	+0.30(+0.60%)
May 30, 2007	50.08	50.74	50.05	50.67	2,021,264	+0.30(+0.60%)
May 29, 2007	50.22	50.43	50.09	50.36	1,681,173	+0.20(+0.40%)
May 25, 2007	50.07	50.20	49.98	50.16	1,009,983	+0.29(+0.58%)
May 24, 2007	50.44	50.64	49.81	49.87	1,207,600	-0.59(-1.17%)
May 23, 2007	50.59	50.76	50.33	50.47	1,614,267	+0.07(+0.13%)
May 22, 2007	50.32	50.56	50.30	50.40	2,446,388	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.36	4,822,516	+0.07(+0.13%)
May 18, 2007	50.15	50.31	50.01	50.30	3,541,260	+0.36(+0.73%)
May 17, 2007	49.94	50.09	49.84	49.93	880,316	+0.01(+0.02%)
May 16, 2007	49.77	50.06	49.53	49.92	2,081,306	+0.29(+0.58%)
May 15, 2007	49.83	50.07	49.55	49.64	1,354,925	-0.18(-0.36%)
May 14, 2007	49.95	50.09	49.62	49.82	2,761,467	-0.10(-0.20%)
May 11, 2007	49.62	49.95	49.56	49.92	1,294,763	+0.38(+0.77%)
May 10, 2007	49.97	50.10	49.46	49.54	889,538	-0.62(-1.25%)
May 09, 2007	49.94	50.24	49.86	50.16	930,036	+0.16(+0.32%)
May 08, 2007	49.92	50.03	49.74	50.00	1,246,412	-0.06(-0.12%)
May 07, 2007	50.11	50.16	50.01	50.06	1,093,430	-0.05(-0.10%)
May 04, 2007	50.05	50.11	49.82	50.11	996,424	+0.26(+0.53%)
May 03, 2007	49.82	49.93	49.72	49.85	4,823,235	+0.15(+0.31%)
May 02, 2007	49.40	49.83	49.34	49.70	1,309,027	+0.39(+0.79%)
May 01, 2007	49.27	49.33	48.91	49.31	1,936,930	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.17	1,114,773	-0.52(-1.04%)
Apr 27, 2007	49.50	49.76	49.49	49.69	1,302,840	+0.08(+0.15%)
Apr 26, 2007	49.62	49.73	49.50	49.61	1,628,587	+0.07(+0.14%)
Apr 25, 2007	49.42	49.68	49.14	49.55	1,402,452	+0.35(+0.70%)
Apr 24, 2007	49.17	49.26	48.89	49.20	1,220,555	+0.07(+0.14%)
Apr 23, 2007	49.17	49.28	49.05	49.13	946,756	-0.04(-0.09%)
Apr 20, 2007	49.20	49.27	48.92	49.17	2,130,351	+0.36(+0.74%)
Apr 19, 2007	48.58	48.88	48.48	48.81	1,255,344	+0.03(+0.05%)
Apr 18, 2007	48.63	48.92	48.55	48.78	1,132,023	-0.08(-0.16%)
Apr 17, 2007	48.73	48.90	48.67	48.86	997,898	+0.24(+0.50%)
Apr 16, 2007	48.59	48.69	48.35	48.62	875,765	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,195	+0.15(+0.32%)
Apr 12, 2007	47.65	48.06	47.49	47.97	747,751	+0.24(+0.51%)
Apr 11, 2007	48.02	48.02	47.58	47.73	1,057,660	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.88	47.89	1,115,104	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,317	+0.09(+0.19%)
Apr 05, 2007	47.65	47.96	47.65	47.86	1,251,954	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.54	47.74	1,260,554	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,812	+0.60(+1.27%)

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.