Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.71	53.96	52.58	53.01	2,101,606	-0.70(-1.31%)
Jun 28, 2007	53.46	53.97	53.12	53.71	1,655,858	+0.26(+0.48%)
Jun 27, 2007	52.25	53.50	52.25	53.46	2,379,382	+1.00(+1.90%)
Jun 26, 2007	52.42	52.72	52.10	52.46	1,947,135	+0.47(+0.91%)
Jun 25, 2007	51.64	52.74	51.58	51.99	2,318,517	+0.35(+0.67%)
Jun 22, 2007	52.18	52.35	51.46	51.64	1,900,333	-0.79(-1.51%)
Jun 21, 2007	52.02	52.73	51.57	52.43	2,762,127	+0.42(+0.80%)
Jun 20, 2007	53.60	53.78	52.02	52.02	2,808,816	-1.55(-2.89%)
Jun 19, 2007	53.30	53.58	52.52	53.56	2,180,472	+0.35(+0.65%)
Jun 18, 2007	53.84	53.92	53.14	53.22	1,776,127	-0.79(-1.46%)
Jun 15, 2007	54.71	54.82	53.83	54.01	2,295,566	-0.25(-0.46%)
Jun 14, 2007	54.81	55.27	54.18	54.26	1,838,567	-0.26(-0.47%)
Jun 13, 2007	54.50	54.55	53.79	54.51	2,278,465	+0.16(+0.29%)
Jun 12, 2007	54.63	55.16	54.31	54.35	1,527,827	-0.33(-0.60%)
Jun 11, 2007	54.98	54.99	54.41	54.68	1,619,069	-0.32(-0.58%)
Jun 08, 2007	54.38	55.02	54.20	55.00	1,359,267	+0.70(+1.29%)
Jun 07, 2007	55.08	55.48	54.30	54.30	1,618,956	-0.86(-1.56%)
Jun 06, 2007	55.30	55.52	54.88	55.16	1,616,481	-0.14(-0.26%)
Jun 05, 2007	56.26	56.39	55.05	55.30	2,118,257	-1.24(-2.20%)
Jun 04, 2007	56.59	56.80	56.25	56.55	1,267,826	-0.08(-0.14%)
Jun 01, 2007	56.13	56.65	56.04	56.63	1,738,325	+0.52(+0.92%)
May 31, 2007	55.96	56.34	55.90	56.11	2,351,256	+0.22(+0.40%)
May 30, 2007	55.57	55.92	55.27	55.89	1,808,641	+0.29(+0.53%)
May 29, 2007	55.38	55.80	55.28	55.60	1,623,232	+0.17(+0.30%)
May 25, 2007	55.59	55.82	55.32	55.43	1,509,038	-0.15(-0.27%)
May 24, 2007	55.64	55.94	55.32	55.58	2,397,158	-0.29(-0.52%)
May 23, 2007	55.39	55.94	55.10	55.87	1,891,670	+0.58(+1.04%)
May 22, 2007	55.29	55.53	55.11	55.30	1,636,732	-0.20(-0.37%)
May 21, 2007	54.93	55.57	54.92	55.50	2,271,378	+0.46(+0.84%)
May 18, 2007	54.77	55.07	54.49	55.04	1,975,937	+0.42(+0.76%)
May 17, 2007	54.09	54.74	53.94	54.62	2,007,663	+0.39(+0.72%)
May 16, 2007	53.87	54.52	53.85	54.23	2,055,636	+0.44(+0.83%)
May 15, 2007	53.83	54.30	53.62	53.78	2,042,203	-0.14(-0.26%)
May 14, 2007	53.14	53.98	53.11	53.93	2,540,828	+0.88(+1.66%)
May 11, 2007	52.60	53.22	52.60	53.05	2,141,658	+0.60(+1.14%)
May 10, 2007	52.88	53.06	52.33	52.45	3,842,373	-0.68(-1.29%)
May 09, 2007	53.69	53.90	52.97	53.14	3,239,826	-0.73(-1.35%)
May 08, 2007	54.26	54.41	52.66	53.86	4,277,696	+0.74(+1.39%)
May 07, 2007	53.33	53.35	52.60	53.13	1,654,693	-0.20(-0.38%)
May 04, 2007	53.11	53.45	52.87	53.33	1,756,491	+0.52(+0.99%)
May 03, 2007	53.05	53.29	52.60	52.81	1,425,897	+0.00(+0.00%)
May 02, 2007	52.55	53.06	52.45	52.81	1,122,244	+0.26(+0.49%)
May 01, 2007	52.49	52.69	52.10	52.55	1,225,437	+0.26(+0.49%)
Apr 30, 2007	51.95	52.63	51.78	52.29	2,132,386	+0.52(+1.01%)
Apr 27, 2007	52.44	52.59	51.30	51.77	3,056,441	-0.66(-1.25%)
Apr 26, 2007	53.89	54.22	51.54	52.42	4,972,076	-1.47(-2.72%)
Apr 25, 2007	54.09	54.17	53.14	53.89	1,981,731	-0.12(-0.23%)
Apr 24, 2007	53.67	54.13	53.14	54.02	2,163,326	+0.26(+0.48%)
Apr 23, 2007	53.55	53.94	53.38	53.76	882,157	+0.23(+0.43%)
Apr 20, 2007	53.74	53.75	53.33	53.53	1,848,618	+0.16(+0.30%)
Apr 19, 2007	53.77	53.77	52.71	53.37	2,169,897	+0.02(+0.03%)
Apr 18, 2007	52.74	53.49	52.62	53.35	2,251,261	+0.35(+0.65%)
Apr 17, 2007	53.25	53.27	52.77	53.00	1,241,500	-0.25(-0.47%)
Apr 16, 2007	53.23	53.31	52.97	53.25	1,265,970	+0.30(+0.57%)
Apr 13, 2007	52.66	53.11	52.53	52.95	1,278,064	+0.50(+0.95%)
Apr 12, 2007	51.85	52.58	51.85	52.45	1,278,407	+0.25(+0.48%)
Apr 11, 2007	51.93	52.54	51.93	52.20	1,271,820	+0.22(+0.43%)
Apr 10, 2007	51.99	52.36	51.82	51.98	1,111,218	-0.07(-0.14%)
Apr 09, 2007	52.24	52.30	51.74	52.05	1,634,509	-0.32(-0.61%)
Apr 05, 2007	52.38	52.64	52.16	52.37	1,427,697	+0.40(+0.77%)
Apr 04, 2007	52.29	52.66	51.88	51.97	1,771,964	-0.52(-1.00%)
Apr 03, 2007	52.50	52.71	52.16	52.50	1,936,785	+0.05(+0.10%)

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.