Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	51.22	51.37	50.47	50.76	6,571,995	-0.09(-0.18%)
Jun 28, 2007	51.36	51.47	50.79	50.85	5,495,783	-0.49(-0.95%)
Jun 27, 2007	51.57	51.66	51.19	51.34	8,439,762	-0.41(-0.79%)
Jun 26, 2007	51.38	51.94	51.20	51.75	8,576,983	+0.45(+0.88%)
Jun 25, 2007	50.60	51.85	50.19	51.30	10,828,881	+0.88(+1.75%)
Jun 22, 2007	50.96	51.09	50.02	50.42	10,489,500	-0.65(-1.27%)
Jun 21, 2007	51.33	51.37	50.64	51.07	4,964,971	-0.26(-0.51%)
Jun 20, 2007	52.41	52.47	51.30	51.33	7,597,000	-1.15(-2.19%)
Jun 19, 2007	52.25	52.88	52.19	52.48	6,007,200	+0.08(+0.15%)
Jun 18, 2007	52.07	52.51	51.69	52.40	5,850,400	+0.23(+0.44%)
Jun 15, 2007	52.49	52.60	52.13	52.17	6,415,000	-0.08(-0.15%)
Jun 14, 2007	52.10	52.53	51.77	52.25	5,097,300	+0.06(+0.11%)
Jun 13, 2007	51.40	52.22	51.25	52.19	7,463,000	+0.71(+1.38%)
Jun 12, 2007	51.42	52.10	51.35	51.48	8,642,000	+0.23(+0.45%)
Jun 11, 2007	51.47	51.62	50.98	51.25	6,025,492	-0.16(-0.31%)
Jun 08, 2007	50.99	51.48	50.56	51.41	12,046,853	+1.20(+2.39%)
Jun 07, 2007	50.68	51.48	50.21	50.21	8,292,973	-0.43(-0.85%)
Jun 06, 2007	50.85	50.88	50.47	50.64	7,469,793	-0.21(-0.41%)
Jun 05, 2007	51.10	51.20	50.43	50.85	6,008,750	-0.25(-0.49%)
Jun 04, 2007	50.95	51.21	50.45	51.10	4,972,198	+0.15(+0.29%)
Jun 01, 2007	50.54	51.23	50.55	50.95	3,883,134	+0.40(+0.79%)
May 31, 2007	50.65	50.83	50.30	50.55	7,921,650	+0.32(+0.64%)
May 30, 2007	50.43	50.52	49.79	50.23	8,186,934	-0.38(-0.75%)
May 29, 2007	50.92	50.92	50.14	50.61	6,444,225	-0.29(-0.57%)
May 25, 2007	50.94	51.29	50.73	50.90	4,974,500	-0.06(-0.12%)
May 24, 2007	51.57	52.07	50.74	50.96	8,137,075	-0.61(-1.18%)
May 23, 2007	52.35	52.50	51.35	51.57	7,066,370	-0.93(-1.77%)
May 22, 2007	52.00	52.58	51.95	52.50	9,919,540	+0.23(+0.44%)
May 21, 2007	52.33	52.33	51.99	52.27	11,851,930	-0.06(-0.11%)
May 18, 2007	52.27	52.42	51.82	52.33	13,455,255	+0.07(+0.13%)
May 17, 2007	51.60	52.27	51.51	52.26	13,338,404	+0.29(+0.56%)
May 16, 2007	51.29	52.09	50.74	51.97	11,053,710	+0.70(+1.37%)
May 15, 2007	50.76	51.88	50.63	51.27	9,826,300	+0.64(+1.26%)
May 14, 2007	50.65	50.85	50.48	50.63	7,409,062	-0.02(-0.04%)
May 11, 2007	49.99	50.76	49.58	50.65	10,294,750	+0.65(+1.30%)
May 10, 2007	49.60	50.12	49.63	50.00	12,465,871	+0.16(+0.32%)
May 09, 2007	49.39	49.95	49.25	49.84	6,302,649	+0.52(+1.05%)
May 08, 2007	49.75	49.85	49.30	49.32	4,710,420	-0.18(-0.36%)
May 07, 2007	49.92	50.00	49.42	49.50	8,175,539	-0.42(-0.84%)
May 04, 2007	49.97	50.01	49.55	49.92	4,896,488	+0.01(+0.02%)
May 03, 2007	49.85	50.02	49.58	49.91	7,959,340	-0.11(-0.22%)
May 02, 2007	49.33	50.06	49.25	50.02	9,376,818	+0.88(+1.79%)
May 01, 2007	48.21	49.20	48.21	49.14	6,510,340	+0.86(+1.78%)
Apr 30, 2007	48.85	48.90	48.26	48.28	8,215,973	-0.67(-1.37%)
Apr 27, 2007	48.80	49.10	48.70	48.95	4,017,978	-0.28(-0.57%)
Apr 26, 2007	48.78	49.41	48.73	49.23	6,849,482	+0.60(+1.23%)
Apr 25, 2007	48.71	48.95	48.32	48.63	6,984,795	+0.16(+0.33%)
Apr 24, 2007	48.44	48.66	48.13	48.47	6,624,275	-0.17(-0.35%)
Apr 23, 2007	48.40	48.80	48.23	48.64	6,815,061	+0.28(+0.58%)
Apr 20, 2007	49.63	49.70	47.67	48.36	12,582,008	-0.42(-0.86%)
Apr 19, 2007	49.00	49.00	48.32	48.78	6,564,997	-0.10(-0.20%)
Apr 18, 2007	48.73	48.96	48.57	48.88	6,732,923	-0.13(-0.27%)
Apr 17, 2007	48.05	49.13	48.05	49.01	14,329,921	+0.91(+1.89%)
Apr 16, 2007	47.66	48.10	47.42	48.10	9,647,106	+0.46(+0.97%)
Apr 13, 2007	47.20	47.92	46.87	47.64	9,533,252	+1.01(+2.17%)
Apr 12, 2007	46.49	47.00	46.15	46.63	5,691,694	+0.19(+0.41%)
Apr 11, 2007	46.31	46.74	46.24	46.44	8,636,227	+0.13(+0.28%)
Apr 10, 2007	46.27	46.42	46.06	46.31	5,558,260	-0.18(-0.39%)
Apr 09, 2007	45.95	46.63	45.81	46.49	7,927,468	+0.71(+1.55%)
Apr 05, 2007	45.24	45.81	45.13	45.78	4,870,000	+0.55(+1.22%)
Apr 04, 2007	45.04	45.49	45.04	45.23	3,214,696	-0.03(-0.07%)
Apr 03, 2007	45.00	45.35	44.94	45.26	5,775,567	+0.44(+0.98%)

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.