Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	61.08	62.03	59.97	60.35	16,619,067	-0.43(-0.71%)
Jun 28, 2007	61.95	62.40	60.55	60.78	13,771,482	-1.01(-1.63%)
Jun 27, 2007	60.72	62.06	60.43	61.79	18,583,228	+0.48(+0.79%)
Jun 26, 2007	61.81	62.20	61.01	61.30	17,746,418	-0.62(-1.00%)
Jun 25, 2007	62.95	62.86	61.57	61.92	27,500,934	-1.45(-2.29%)
Jun 22, 2007	61.10	63.37	60.74	63.37	78,492,648	+2.44(+4.01%)
Jun 21, 2007	60.46	61.22	59.95	60.93	13,516,630	+0.71(+1.18%)
Jun 20, 2007	60.42	60.75	59.27	60.22	16,341,315	-0.72(-1.18%)
Jun 19, 2007	60.71	61.57	60.28	60.94	11,232,446	+0.23(+0.37%)
Jun 18, 2007	59.93	60.86	59.41	60.71	10,560,056	+0.60(+1.00%)
Jun 15, 2007	60.35	60.64	60.02	60.10	13,530,705	+0.26(+0.44%)
Jun 14, 2007	58.28	60.00	58.28	59.84	10,382,704	+1.61(+2.77%)
Jun 13, 2007	56.45	58.39	56.04	58.23	12,333,437	+2.29(+4.09%)
Jun 12, 2007	56.64	57.55	55.88	55.94	10,421,693	-1.02(-1.80%)
Jun 11, 2007	55.60	57.63	55.60	56.96	10,038,697	+1.01(+1.80%)
Jun 08, 2007	55.06	56.13	55.02	55.96	12,314,912	+0.70(+1.26%)
Jun 07, 2007	56.41	57.06	55.26	55.26	11,514,211	-1.42(-2.51%)
Jun 06, 2007	55.96	57.15	56.09	56.68	13,167,420	+0.41(+0.73%)
Jun 05, 2007	56.80	56.99	55.86	56.27	10,327,440	-0.61(-1.07%)
Jun 04, 2007	55.15	57.12	55.07	56.88	10,085,677	+1.33(+2.39%)
Jun 01, 2007	55.56	56.35	55.21	55.55	11,570,492	+0.23(+0.41%)
May 31, 2007	56.66	57.04	55.23	55.32	15,859,449	-1.45(-2.55%)
May 30, 2007	55.05	56.77	55.05	56.77	9,586,429	+1.44(+2.61%)
May 29, 2007	56.03	56.25	55.00	55.33	10,241,302	-0.97(-1.72%)
May 25, 2007	56.27	56.77	55.64	56.30	7,849,931	+0.28(+0.49%)
May 24, 2007	57.25	57.70	55.61	56.02	12,119,763	-1.24(-2.17%)
May 23, 2007	56.34	58.14	56.20	57.26	12,779,351	+1.06(+1.88%)
May 22, 2007	57.26	57.35	55.92	56.20	10,477,327	-0.73(-1.29%)
May 21, 2007	56.62	57.55	56.16	56.94	14,072,311	+0.53(+0.93%)
May 18, 2007	56.00	56.59	55.76	56.41	13,614,116	+0.49(+0.88%)
May 17, 2007	54.17	56.25	54.14	55.92	15,566,509	+1.57(+2.89%)
May 16, 2007	53.65	54.39	53.11	54.35	10,663,803	+0.70(+1.31%)
May 15, 2007	52.96	54.61	52.76	53.65	11,699,192	+0.55(+1.03%)
May 14, 2007	52.84	53.60	52.82	53.10	8,169,742	+0.26(+0.48%)
May 11, 2007	52.15	52.98	51.61	52.84	9,784,703	+1.04(+2.00%)
May 10, 2007	52.83	53.21	51.73	51.81	7,918,596	-1.02(-1.92%)
May 09, 2007	52.74	53.14	51.91	52.82	11,379,953	-0.20(-0.38%)
May 08, 2007	53.17	53.26	52.25	53.02	9,614,585	-0.26(-0.49%)
May 07, 2007	52.93	53.43	52.65	53.28	8,599,536	+0.28(+0.52%)
May 04, 2007	53.12	53.99	52.69	53.01	12,595,508	-0.11(-0.21%)
May 03, 2007	52.54	53.35	52.35	53.12	11,377,828	+0.58(+1.10%)
May 02, 2007	52.68	53.19	52.02	52.54	13,195,722	+0.09(+0.18%)
May 01, 2007	52.50	52.96	51.37	52.45	13,252,908	+0.00(+0.00%)
Apr 30, 2007	53.99	54.07	52.30	52.45	14,072,290	-1.29(-2.39%)
Apr 27, 2007	53.62	54.58	53.06	53.74	9,804,716	+0.07(+0.13%)
Apr 26, 2007	53.87	54.01	53.20	53.67	9,633,381	-0.23(-0.44%)
Apr 25, 2007	53.14	54.45	53.08	53.90	13,816,273	+0.76(+1.43%)
Apr 24, 2007	52.61	53.27	52.22	53.14	11,901,868	+0.18(+0.34%)
Apr 23, 2007	53.54	54.35	52.80	52.96	14,974,490	-0.48(-0.90%)
Apr 20, 2007	53.75	54.88	52.59	53.45	22,927,668	+0.65(+1.22%)
Apr 19, 2007	52.93	52.96	52.18	52.80	16,960,214	-0.42(-0.79%)
Apr 18, 2007	54.43	54.49	52.81	53.22	22,189,164	-1.84(-3.34%)
Apr 17, 2007	55.17	55.59	54.88	55.06	17,166,604	-0.05(-0.09%)
Apr 16, 2007	54.17	55.42	53.51	55.11	19,102,278	+1.12(+2.07%)
Apr 13, 2007	53.43	54.18	53.12	53.99	11,931,013	+0.49(+0.92%)
Apr 12, 2007	51.90	53.55	51.42	53.50	13,192,323	+1.65(+3.18%)
Apr 11, 2007	51.58	52.56	51.53	51.86	13,613,046	-0.10(-0.19%)
Apr 10, 2007	50.90	52.00	50.86	51.96	11,663,018	+1.11(+2.18%)
Apr 09, 2007	51.15	51.61	50.75	50.85	8,851,793	-0.19(-0.38%)
Apr 05, 2007	50.60	51.42	50.44	51.04	9,931,920	+0.32(+0.63%)
Apr 04, 2007	49.90	50.82	49.74	50.72	9,152,077	+0.31(+0.62%)
Apr 03, 2007	50.13	50.58	49.78	50.41	8,764,310	+0.09(+0.18%)

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.