Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.09	47.79	46.63	46.84	581,566	-0.17(-0.36%)
Jun 28, 2007	46.95	47.21	46.65	47.01	357,887	+0.07(+0.14%)
Jun 27, 2007	46.29	47.05	45.94	46.95	639,744	+0.30(+0.65%)
Jun 26, 2007	47.23	47.31	46.49	46.64	469,622	-0.38(-0.81%)
Jun 25, 2007	47.14	47.57	46.62	47.02	593,223	-0.15(-0.32%)
Jun 22, 2007	47.85	47.90	47.14	47.17	964,132	-0.73(-1.53%)
Jun 21, 2007	47.85	48.18	47.37	47.91	878,336	-0.04(-0.08%)
Jun 20, 2007	48.61	49.27	47.78	47.95	2,033,488	-1.70(-3.43%)
Jun 19, 2007	49.57	50.36	49.04	49.65	1,126,483	-0.16(-0.33%)
Jun 18, 2007	49.14	49.91	49.02	49.81	891,882	+1.10(+2.27%)
Jun 15, 2007	49.99	50.18	48.60	48.71	1,861,055	+1.29(+2.71%)
Jun 14, 2007	47.52	47.87	47.01	47.42	606,245	+0.01(+0.02%)
Jun 13, 2007	47.33	47.60	47.04	47.41	457,650	+0.41(+0.87%)
Jun 12, 2007	47.14	47.69	46.80	47.00	791,909	-0.47(-0.98%)
Jun 11, 2007	47.14	47.67	46.90	47.47	709,998	+0.20(+0.42%)
Jun 08, 2007	47.23	47.64	47.04	47.27	1,012,333	+0.10(+0.20%)
Jun 07, 2007	47.66	48.51	47.03	47.17	1,439,425	-0.85(-1.76%)
Jun 06, 2007	48.76	48.90	47.96	48.02	1,662,017	-1.97(-3.94%)
Jun 05, 2007	50.57	50.57	49.35	49.99	1,121,128	-0.62(-1.22%)
Jun 04, 2007	50.12	51.50	49.78	50.61	1,502,374	+0.02(+0.04%)
Jun 01, 2007	48.95	50.70	48.48	50.59	2,609,111	+2.94(+6.17%)
May 31, 2007	47.71	47.71	46.79	47.65	807,871	+0.73(+1.56%)
May 30, 2007	46.37	47.25	46.29	46.92	712,939	+0.17(+0.37%)
May 29, 2007	46.18	47.02	46.16	46.75	810,182	+0.59(+1.28%)
May 25, 2007	46.28	46.49	45.71	46.16	458,910	+0.11(+0.25%)
May 24, 2007	47.42	47.85	46.00	46.04	942,180	-1.36(-2.87%)
May 23, 2007	47.57	47.70	47.11	47.40	1,144,833	+0.13(+0.28%)
May 22, 2007	48.76	48.80	47.07	47.27	3,383,861	+2.48(+5.53%)
May 21, 2007	44.54	44.88	44.14	44.79	993,536	+0.11(+0.26%)
May 18, 2007	44.27	44.76	44.10	44.68	1,128,899	+0.57(+1.30%)
May 17, 2007	43.91	44.46	43.59	44.11	1,168,069	+0.19(+0.43%)
May 16, 2007	42.91	44.17	42.90	43.92	1,437,149	+1.23(+2.88%)
May 15, 2007	42.66	43.07	42.49	42.69	923,807	-0.30(-0.71%)
May 14, 2007	43.18	43.52	42.92	42.99	407,873	-0.18(-0.42%)
May 11, 2007	43.23	43.33	42.73	43.18	740,067	+0.19(+0.44%)
May 10, 2007	43.61	43.89	42.86	42.98	615,724	-0.77(-1.76%)
May 09, 2007	43.39	44.01	43.38	43.76	493,565	+0.17(+0.39%)
May 08, 2007	43.59	44.08	43.33	43.58	341,820	+0.01(+0.02%)
May 07, 2007	44.18	44.44	43.42	43.58	540,089	-0.67(-1.51%)
May 04, 2007	43.99	44.47	43.96	44.24	632,398	+0.42(+0.96%)
May 03, 2007	43.79	44.04	43.57	43.82	689,147	-0.22(-0.50%)
May 02, 2007	43.61	44.34	43.61	44.04	629,649	+0.50(+1.16%)
May 01, 2007	43.22	43.77	42.96	43.54	586,838	+0.21(+0.48%)
Apr 30, 2007	44.25	44.52	43.33	43.33	879,806	-1.07(-2.40%)
Apr 27, 2007	44.76	45.00	43.82	44.39	698,558	-0.45(-1.00%)
Apr 26, 2007	44.73	46.28	44.17	44.84	1,747,014	-0.83(-1.81%)
Apr 25, 2007	45.52	45.77	44.76	45.67	1,046,883	+0.21(+0.46%)
Apr 24, 2007	46.18	46.18	45.33	45.46	1,039,112	-0.74(-1.61%)
Apr 23, 2007	46.11	46.31	45.81	46.20	628,395	+0.16(+0.35%)
Apr 20, 2007	46.52	46.91	45.95	46.04	605,825	-0.25(-0.53%)
Apr 19, 2007	46.49	46.61	45.71	46.29	518,138	-0.49(-1.04%)
Apr 18, 2007	46.66	47.23	46.55	46.77	594,483	-0.10(-0.22%)
Apr 17, 2007	47.30	47.39	46.35	46.88	826,354	-0.45(-0.95%)
Apr 16, 2007	47.25	47.83	46.76	47.33	534,415	+0.22(+0.46%)
Apr 13, 2007	46.29	47.41	46.02	47.11	651,191	+0.78(+1.69%)
Apr 12, 2007	46.04	46.57	45.49	46.33	597,354	+0.18(+0.39%)
Apr 11, 2007	45.88	46.57	45.73	46.15	806,191	+0.43(+0.94%)
Apr 10, 2007	45.87	46.38	45.66	45.72	318,402	-0.11(-0.25%)
Apr 09, 2007	45.60	46.07	45.60	45.83	195,745	+0.30(+0.67%)
Apr 05, 2007	45.44	45.99	45.28	45.53	298,659	+0.12(+0.27%)
Apr 04, 2007	45.85	46.15	45.26	45.40	532,000	-0.52(-1.14%)
Apr 03, 2007	45.85	46.37	45.65	45.93	399,787	+0.36(+0.79%)

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.