Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.48	53.62	52.81	53.32	149,903	+0.03(+0.05%)
Jun 28, 2007	53.39	53.68	53.30	53.30	71,770	-0.04(-0.07%)
Jun 27, 2007	52.54	53.39	52.54	53.33	729,872	+0.73(+1.38%)
Jun 26, 2007	53.02	53.07	52.54	52.61	60,497	-0.14(-0.27%)
Jun 25, 2007	53.12	53.38	52.63	52.75	56,590	-0.31(-0.59%)
Jun 22, 2007	53.42	53.54	52.88	53.06	113,515	-0.51(-0.95%)
Jun 21, 2007	53.02	53.66	52.90	53.58	146,443	+0.56(+1.05%)
Jun 20, 2007	53.57	53.66	52.99	53.02	161,511	-0.56(-1.04%)
Jun 19, 2007	53.40	53.65	53.24	53.58	83,044	+0.04(+0.08%)
Jun 18, 2007	53.56	53.61	53.34	53.53	128,026	+0.13(+0.23%)
Jun 15, 2007	53.45	53.45	53.22	53.41	40,740	+0.50(+0.95%)
Jun 14, 2007	52.55	53.04	52.55	52.90	31,029	+0.48(+0.92%)
Jun 13, 2007	52.10	52.43	51.90	52.42	26,453	+0.56(+1.09%)
Jun 12, 2007	52.08	52.39	51.82	51.86	90,745	-0.42(-0.81%)
Jun 11, 2007	52.27	52.59	52.21	52.28	101,014	-0.07(-0.14%)
Jun 08, 2007	51.64	52.40	51.62	52.35	166,869	+0.76(+1.48%)
Jun 07, 2007	52.32	52.42	51.56	51.59	172,562	-0.88(-1.67%)
Jun 06, 2007	52.76	52.76	52.36	52.46	156,154	-0.53(-1.00%)
Jun 05, 2007	52.84	52.99	52.63	52.99	109,386	-0.05(-0.10%)
Jun 04, 2007	52.68	53.08	52.68	53.05	56,925	+0.16(+0.30%)
Jun 01, 2007	53.06	53.23	52.87	52.89	121,887	-0.01(-0.02%)
May 31, 2007	52.72	52.89	52.56	52.89	141,085	+0.38(+0.72%)
May 30, 2007	51.66	52.52	51.59	52.52	37,280	+0.44(+0.84%)
May 29, 2007	51.91	52.23	51.76	52.08	81,816	+0.35(+0.68%)
May 25, 2007	51.41	51.80	51.37	51.73	67,194	+0.45(+0.87%)
May 24, 2007	51.99	52.24	51.08	51.28	105,367	-0.84(-1.62%)
May 23, 2007	52.67	52.71	52.12	52.12	168,878	-0.49(-0.94%)
May 22, 2007	52.54	52.76	52.32	52.62	60,720	+0.23(+0.44%)
May 21, 2007	52.14	52.71	52.14	52.38	189,528	+0.22(+0.41%)
May 18, 2007	52.07	52.20	51.86	52.17	63,734	+0.35(+0.67%)
May 17, 2007	51.92	52.15	51.76	51.82	43,977	-0.21(-0.40%)
May 16, 2007	51.75	52.03	51.38	52.03	76,905	+0.53(+1.03%)
May 15, 2007	51.87	52.15	51.46	51.50	167,650	-0.39(-0.76%)
May 14, 2007	52.24	52.29	51.71	51.89	29,244	-0.41(-0.79%)
May 11, 2007	51.69	52.30	51.66	52.30	39,624	+0.82(+1.58%)
May 10, 2007	52.06	52.15	51.43	51.49	76,123	-0.57(-1.10%)
May 09, 2007	51.70	52.22	51.67	52.06	39,289	+0.04(+0.07%)
May 08, 2007	51.63	52.04	51.56	52.03	181,045	+0.27(+0.52%)
May 07, 2007	51.78	51.88	51.74	51.76	26,565	+0.02(+0.03%)
May 04, 2007	51.73	51.89	51.59	51.74	70,319	+0.20(+0.38%)
May 03, 2007	51.47	51.73	51.40	51.54	32,927	+0.28(+0.54%)
May 02, 2007	50.98	51.44	50.98	51.26	62,617	+0.36(+0.70%)
May 01, 2007	50.90	50.95	50.50	50.91	269,335	+0.18(+0.35%)
Apr 30, 2007	51.21	51.44	50.73	50.73	59,827	-0.61(-1.19%)
Apr 27, 2007	51.22	51.56	51.22	51.34	42,861	+0.11(+0.21%)
Apr 26, 2007	51.18	51.40	51.06	51.23	55,585	+0.12(+0.23%)
Apr 25, 2007	50.70	51.11	50.58	51.11	45,428	+0.56(+1.12%)
Apr 24, 2007	50.41	50.74	50.24	50.55	99,340	+0.41(+0.82%)
Apr 23, 2007	50.23	50.32	50.06	50.14	31,699	-0.18(-0.36%)
Apr 20, 2007	50.46	50.47	50.08	50.31	132,491	+0.36(+0.72%)
Apr 19, 2007	49.53	50.16	49.53	49.96	102,019	+0.03(+0.05%)
Apr 18, 2007	49.87	50.13	49.58	49.93	71,100	-0.15(-0.30%)
Apr 17, 2007	49.90	50.12	49.88	50.08	164,079	+0.19(+0.38%)
Apr 16, 2007	49.69	49.96	49.69	49.89	88,401	+0.37(+0.74%)
Apr 13, 2007	49.27	49.59	48.93	49.53	57,818	+0.13(+0.25%)
Apr 12, 2007	48.91	49.45	48.79	49.40	37,950	+0.41(+0.84%)
Apr 11, 2007	49.41	49.41	48.91	48.99	50,898	-0.43(-0.87%)
Apr 10, 2007	49.36	49.45	49.19	49.42	56,813	+0.08(+0.16%)
Apr 09, 2007	49.50	49.60	49.24	49.34	49,112	-0.05(-0.11%)
Apr 05, 2007	49.04	49.42	49.04	49.39	53,576	+0.24(+0.49%)
Apr 04, 2007	48.79	49.24	48.79	49.15	43,642	+0.25(+0.51%)
Apr 03, 2007	48.62	49.03	48.62	48.90	42,973	+0.56(+1.15%)

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.