Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	46.54	46.87	45.85	46.27	3,340,136	-0.04(-0.08%)
Jun 28, 2007	46.03	46.46	45.93	46.31	5,555,893	+0.29(+0.62%)
Jun 27, 2007	45.22	46.02	44.49	46.02	6,226,663	+0.54(+1.19%)
Jun 26, 2007	46.48	46.68	45.44	45.48	4,621,014	-0.88(-1.89%)
Jun 25, 2007	47.02	47.17	46.24	46.36	5,143,857	-0.95(-2.01%)
Jun 22, 2007	47.26	47.50	46.74	47.32	3,958,245	-0.02(-0.03%)
Jun 21, 2007	46.84	47.44	46.23	47.33	4,391,434	+0.35(+0.75%)
Jun 20, 2007	48.34	48.37	46.74	46.98	5,663,906	-1.10(-2.28%)
Jun 19, 2007	47.89	48.30	47.60	48.07	3,499,521	-0.21(-0.44%)
Jun 18, 2007	48.42	48.49	48.10	48.28	4,358,214	+0.04(+0.08%)
Jun 15, 2007	48.25	48.52	47.96	48.25	4,195,135	+0.83(+1.74%)
Jun 14, 2007	47.02	47.75	46.96	47.42	3,577,197	+0.56(+1.20%)
Jun 13, 2007	46.66	47.00	46.16	46.86	4,077,357	+0.76(+1.64%)
Jun 12, 2007	46.81	46.96	46.05	46.10	4,362,344	-0.81(-1.73%)
Jun 11, 2007	46.44	47.20	46.20	46.91	3,558,277	+0.40(+0.86%)
Jun 08, 2007	45.54	46.51	45.16	46.51	6,536,136	+1.05(+2.31%)
Jun 07, 2007	46.62	47.16	44.73	45.46	10,200,560	-1.19(-2.54%)
Jun 06, 2007	47.55	47.56	46.61	46.65	6,802,023	-1.28(-2.66%)
Jun 05, 2007	48.00	48.10	47.30	47.92	4,229,728	-0.19(-0.39%)
Jun 04, 2007	47.48	48.16	47.40	48.11	2,805,472	-0.02(-0.03%)
Jun 01, 2007	47.62	48.16	47.44	48.13	3,989,136	+0.95(+2.00%)
May 31, 2007	47.35	48.10	47.02	47.18	6,547,537	-0.02(-0.03%)
May 30, 2007	45.25	47.28	44.39	47.20	5,942,498	+1.41(+3.08%)
May 29, 2007	46.27	46.47	45.30	45.78	4,664,119	+0.08(+0.18%)
May 25, 2007	45.12	45.78	45.11	45.70	3,956,204	+0.78(+1.74%)
May 24, 2007	45.97	46.09	44.73	44.92	7,166,651	-1.07(-2.32%)
May 23, 2007	46.16	46.80	45.71	45.99	4,355,772	+0.08(+0.16%)
May 22, 2007	46.60	46.00	45.53	45.91	3,362,880	+0.21(+0.46%)
May 21, 2007	45.60	46.00	45.30	45.70	6,966,011	+0.17(+0.38%)
May 18, 2007	45.29	45.72	45.03	45.53	4,516,362	+0.53(+1.17%)
May 17, 2007	45.03	45.21	44.40	45.00	4,938,966	-0.14(-0.30%)
May 16, 2007	43.96	45.40	43.75	45.14	8,697,509	+1.38(+3.16%)
May 15, 2007	44.02	44.65	43.57	43.76	3,855,096	+0.07(+0.15%)
May 14, 2007	44.42	44.47	43.62	43.69	2,737,838	-0.71(-1.59%)
May 11, 2007	43.76	44.43	43.76	44.40	4,216,622	+1.03(+2.37%)
May 10, 2007	44.01	44.27	43.27	43.37	6,259,599	-1.12(-2.51%)
May 09, 2007	43.46	44.49	43.30	44.49	3,800,962	+1.10(+2.54%)
May 08, 2007	43.50	44.28	42.95	43.38	3,844,863	-0.38(-0.87%)
May 07, 2007	43.89	44.25	43.61	43.77	2,854,269	+0.03(+0.07%)
May 04, 2007	43.40	43.85	43.42	43.74	4,334,898	+0.56(+1.30%)
May 03, 2007	42.51	43.24	42.47	43.17	2,691,458	+0.92(+2.19%)
May 02, 2007	41.54	42.51	41.47	42.25	5,520,462	+0.71(+1.70%)
May 01, 2007	41.59	41.87	41.22	41.54	3,932,265	+0.01(+0.02%)
Apr 30, 2007	42.41	42.54	41.54	41.54	3,195,477	-0.83(-1.97%)
Apr 27, 2007	42.17	42.44	41.36	42.37	8,404,810	+0.04(+0.09%)
Apr 26, 2007	43.06	43.31	42.29	42.33	4,168,722	-0.07(-0.18%)
Apr 25, 2007	42.80	42.90	42.17	42.41	3,097,780	+0.11(+0.27%)
Apr 24, 2007	42.38	42.55	42.08	42.29	3,361,619	-0.15(-0.35%)
Apr 23, 2007	42.82	43.01	42.29	42.44	1,844,486	-0.40(-0.93%)
Apr 20, 2007	42.83	43.22	42.62	42.84	2,417,467	+0.39(+0.92%)
Apr 19, 2007	41.84	42.48	41.39	42.45	3,485,476	+0.02(+0.05%)
Apr 18, 2007	42.47	42.50	42.17	42.43	2,621,377	-0.22(-0.51%)
Apr 17, 2007	42.95	43.10	42.11	42.65	3,473,141	+0.02(+0.04%)
Apr 16, 2007	43.14	43.27	42.52	42.63	3,260,965	-0.08(-0.18%)
Apr 13, 2007	42.78	42.88	42.41	42.71	2,220,958	+0.11(+0.26%)
Apr 12, 2007	42.07	42.63	41.52	42.59	2,632,835	+0.59(+1.41%)
Apr 11, 2007	42.77	42.77	41.93	42.00	2,706,646	-0.48(-1.13%)
Apr 10, 2007	42.40	43.04	42.29	42.48	2,022,439	-0.23(-0.54%)
Apr 09, 2007	42.62	42.74	42.34	42.71	2,051,921	+0.53(+1.26%)
Apr 05, 2007	42.20	42.44	41.96	42.18	1,546,712	-0.03(-0.07%)
Apr 04, 2007	41.98	42.26	41.60	42.21	2,762,285	-0.05(-0.11%)
Apr 03, 2007	42.03	42.51	42.03	42.26	4,971,207	+0.50(+1.19%)

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.