Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.21	53.78	52.19	52.33	421,186	-0.75(-1.41%)
Jun 28, 2007	52.97	53.74	52.94	53.08	358,780	+0.09(+0.18%)
Jun 27, 2007	52.02	53.02	51.24	52.98	466,562	+0.56(+1.06%)
Jun 26, 2007	53.44	53.56	51.87	52.42	487,082	-0.64(-1.21%)
Jun 25, 2007	54.02	54.31	52.53	53.07	576,037	-0.95(-1.75%)
Jun 22, 2007	55.24	55.66	53.99	54.01	1,016,791	-1.54(-2.77%)
Jun 21, 2007	54.40	55.78	54.37	55.55	426,157	+0.99(+1.82%)
Jun 20, 2007	55.82	56.35	54.49	54.56	436,417	-0.89(-1.60%)
Jun 19, 2007	54.83	56.00	54.53	55.45	529,179	+0.61(+1.10%)
Jun 18, 2007	55.15	55.28	54.41	54.84	349,155	-0.06(-0.10%)
Jun 15, 2007	54.52	56.02	54.52	54.90	684,136	+1.08(+2.00%)
Jun 14, 2007	53.23	54.07	53.21	53.82	377,607	+0.66(+1.24%)
Jun 13, 2007	51.73	53.52	51.67	53.16	611,153	+1.53(+2.97%)
Jun 12, 2007	50.95	52.14	50.48	51.63	811,063	+0.67(+1.32%)
Jun 11, 2007	51.64	52.00	50.86	50.96	325,815	-0.63(-1.23%)
Jun 08, 2007	50.73	51.82	50.51	51.59	375,598	+1.11(+2.19%)
Jun 07, 2007	52.16	52.22	50.12	50.49	521,141	-1.67(-3.21%)
Jun 06, 2007	53.32	53.33	51.39	52.16	685,829	-1.85(-3.43%)
Jun 05, 2007	54.74	54.92	53.47	54.01	409,128	-0.94(-1.70%)
Jun 04, 2007	55.12	55.57	54.58	54.95	304,630	-0.17(-0.31%)
Jun 01, 2007	54.57	55.40	54.52	55.12	368,934	+0.98(+1.82%)
May 31, 2007	54.05	54.41	53.54	54.13	360,790	+0.50(+0.93%)
May 30, 2007	54.00	53.84	52.38	53.63	423,936	-0.37(-0.68%)
May 29, 2007	53.56	54.24	53.37	54.00	453,764	+0.54(+1.01%)
May 25, 2007	52.77	53.56	52.11	53.46	684,136	+0.69(+1.31%)
May 24, 2007	54.32	54.84	52.43	52.77	519,554	-1.49(-2.75%)
May 23, 2007	55.70	55.70	54.07	54.27	355,289	-1.45(-2.60%)
May 22, 2007	55.54	55.87	54.93	55.71	505,063	+0.11(+0.20%)
May 21, 2007	54.59	56.15	54.47	55.60	417,410	+1.04(+1.91%)
May 18, 2007	53.41	55.05	53.17	54.56	623,740	+1.15(+2.16%)
May 17, 2007	54.42	54.42	52.08	53.41	1,230,663	-1.30(-2.37%)
May 16, 2007	54.38	54.98	53.56	54.70	439,696	+0.39(+0.71%)
May 15, 2007	55.00	55.64	53.89	54.31	563,344	-0.51(-0.93%)
May 14, 2007	55.88	56.25	54.65	54.83	615,490	-0.99(-1.78%)
May 11, 2007	55.46	56.20	54.94	55.82	438,321	+0.79(+1.44%)
May 10, 2007	55.83	56.07	54.88	55.02	544,421	-1.04(-1.86%)
May 09, 2007	55.12	56.36	54.88	56.06	3,790,358	+0.79(+1.44%)
May 08, 2007	54.75	55.46	53.96	55.27	629,240	+0.28(+0.52%)
May 07, 2007	55.57	55.67	54.59	54.99	306,724	-0.49(-0.89%)
May 04, 2007	54.86	55.84	54.60	55.48	408,176	+1.05(+1.93%)
May 03, 2007	55.00	55.19	54.27	54.43	383,531	-0.47(-0.86%)
May 02, 2007	54.40	55.62	54.22	54.90	489,938	+0.60(+1.10%)
May 01, 2007	52.83	54.33	51.19	54.31	851,733	+1.47(+2.79%)
Apr 30, 2007	55.43	55.49	52.83	52.83	615,173	-2.36(-4.28%)
Apr 27, 2007	53.63	55.62	53.51	55.19	804,528	+1.36(+2.53%)
Apr 26, 2007	54.17	54.56	53.24	53.83	423,618	-0.33(-0.61%)
Apr 25, 2007	53.82	54.76	53.36	54.16	793,717	+0.34(+0.63%)
Apr 24, 2007	53.40	53.86	52.85	53.82	545,680	+0.38(+0.71%)
Apr 23, 2007	53.26	53.89	53.11	53.44	467,726	+0.26(+0.48%)
Apr 20, 2007	53.50	53.79	52.65	53.19	557,103	-0.18(-0.34%)
Apr 19, 2007	52.80	53.89	52.06	53.37	352,010	+0.22(+0.41%)
Apr 18, 2007	53.49	53.63	52.55	53.15	483,591	-0.45(-0.85%)
Apr 17, 2007	54.31	54.34	53.35	53.61	361,213	-0.71(-1.31%)
Apr 16, 2007	53.84	54.34	53.56	54.31	358,604	+0.91(+1.70%)
Apr 13, 2007	53.44	53.61	53.04	53.41	1,311,261	-0.05(-0.09%)
Apr 12, 2007	52.87	53.45	52.49	53.45	543,670	+0.87(+1.65%)
Apr 11, 2007	53.10	53.10	52.41	52.58	745,907	-0.51(-0.96%)
Apr 10, 2007	53.18	53.47	52.75	53.10	579,316	-0.06(-0.11%)
Apr 09, 2007	52.94	53.63	52.94	53.15	1,023,772	+0.43(+0.81%)
Apr 05, 2007	52.55	52.90	52.38	52.73	449,638	+0.26(+0.50%)
Apr 04, 2007	52.08	52.77	52.06	52.46	558,690	+0.27(+0.53%)
Apr 03, 2007	52.10	52.73	51.78	52.19	412,512	+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.