Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.32	50.47	49.72	50.01	2,580,050	-0.15(-0.30%)
Jun 28, 2007	50.25	50.52	50.01	50.16	3,005,328	-0.13(-0.25%)
Jun 27, 2007	49.41	50.31	49.41	50.28	1,708,495	+0.71(+1.43%)
Jun 26, 2007	50.25	50.20	49.58	49.58	3,470,704	-0.42(-0.84%)
Jun 25, 2007	50.25	50.46	49.76	50.00	1,203,799	-0.19(-0.39%)
Jun 22, 2007	50.66	50.68	50.08	50.19	2,926,157	-0.59(-1.16%)
Jun 21, 2007	50.39	50.78	50.16	50.78	1,725,406	+0.27(+0.54%)
Jun 20, 2007	51.15	51.18	50.42	50.51	1,735,352	-0.48(-0.94%)
Jun 19, 2007	50.86	51.04	50.69	50.99	1,007,394	+0.03(+0.07%)
Jun 18, 2007	51.17	51.17	50.82	50.96	1,362,966	-0.04(-0.08%)
Jun 15, 2007	51.13	51.16	50.94	51.00	1,991,937	+0.35(+0.68%)
Jun 14, 2007	50.43	50.74	50.41	50.66	841,863	+0.25(+0.50%)
Jun 13, 2007	49.94	50.41	49.81	50.40	1,735,115	+0.73(+1.46%)
Jun 12, 2007	49.96	50.23	49.68	49.68	1,293,699	-0.52(-1.03%)
Jun 11, 2007	50.12	50.36	50.01	50.19	1,091,225	+0.09(+0.19%)
Jun 08, 2007	49.58	50.79	49.51	50.10	1,604,242	+0.69(+1.40%)
Jun 07, 2007	50.33	50.50	49.41	49.41	2,695,777	-1.10(-2.17%)
Jun 06, 2007	50.81	50.83	50.39	50.50	1,931,749	-0.56(-1.09%)
Jun 05, 2007	51.08	51.14	50.78	51.06	1,203,711	-0.16(-0.31%)
Jun 04, 2007	50.98	51.28	50.93	51.22	1,333,750	+0.04(+0.08%)
Jun 01, 2007	51.12	51.26	50.99	51.18	1,087,555	+0.20(+0.40%)
May 31, 2007	50.91	50.99	50.77	50.98	1,665,729	+0.30(+0.60%)
May 30, 2007	50.08	50.75	50.06	50.67	2,021,060	+0.30(+0.60%)
May 29, 2007	50.23	50.44	50.09	50.37	1,681,003	+0.20(+0.40%)
May 25, 2007	50.07	50.21	49.98	50.17	1,009,881	+0.29(+0.58%)
May 24, 2007	50.45	50.65	49.81	49.88	1,207,478	-0.59(-1.17%)
May 23, 2007	50.60	50.77	50.34	50.47	1,614,104	+0.07(+0.13%)
May 22, 2007	50.33	50.56	50.30	50.40	2,446,140	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.37	4,822,029	+0.07(+0.13%)
May 18, 2007	50.16	50.32	50.01	50.30	3,540,902	+0.36(+0.73%)
May 17, 2007	49.95	50.09	49.85	49.94	880,227	+0.01(+0.02%)
May 16, 2007	49.78	50.07	49.53	49.93	2,081,096	+0.29(+0.58%)
May 15, 2007	49.84	50.07	49.55	49.64	1,354,788	-0.18(-0.36%)
May 14, 2007	49.96	50.10	49.63	49.82	2,761,188	-0.10(-0.20%)
May 11, 2007	49.63	49.96	49.57	49.92	1,294,632	+0.38(+0.77%)
May 10, 2007	49.97	50.11	49.47	49.54	889,448	-0.62(-1.25%)
May 09, 2007	49.95	50.24	49.86	50.17	929,942	+0.16(+0.32%)
May 08, 2007	49.93	50.03	49.74	50.01	1,246,286	-0.06(-0.12%)
May 07, 2007	50.12	50.17	50.01	50.07	1,093,320	-0.05(-0.10%)
May 04, 2007	50.06	50.12	49.83	50.12	996,323	+0.26(+0.53%)
May 03, 2007	49.82	49.94	49.73	49.85	4,822,748	+0.15(+0.31%)
May 02, 2007	49.41	49.84	49.35	49.70	1,308,895	+0.39(+0.79%)
May 01, 2007	49.28	49.34	48.92	49.31	1,936,735	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.18	1,114,660	-0.52(-1.04%)
Apr 27, 2007	49.50	49.77	49.50	49.69	1,302,708	+0.08(+0.15%)
Apr 26, 2007	49.63	49.74	49.51	49.62	1,628,422	+0.07(+0.14%)
Apr 25, 2007	49.42	49.69	49.14	49.55	1,402,310	+0.35(+0.70%)
Apr 24, 2007	49.18	49.26	48.90	49.20	1,220,432	+0.07(+0.14%)
Apr 23, 2007	49.18	49.29	49.05	49.14	946,660	-0.04(-0.09%)
Apr 20, 2007	49.20	49.28	48.93	49.18	2,130,136	+0.36(+0.74%)
Apr 19, 2007	48.59	48.88	48.49	48.82	1,255,217	+0.03(+0.05%)
Apr 18, 2007	48.64	48.93	48.55	48.79	1,131,908	-0.08(-0.16%)
Apr 17, 2007	48.73	48.91	48.67	48.87	997,797	+0.24(+0.50%)
Apr 16, 2007	48.60	48.70	48.36	48.62	875,676	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,042	+0.15(+0.32%)
Apr 12, 2007	47.66	48.06	47.50	47.98	747,675	+0.24(+0.51%)
Apr 11, 2007	48.03	48.03	47.58	47.73	1,057,553	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.89	47.89	1,114,992	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,234	+0.09(+0.19%)
Apr 05, 2007	47.66	47.96	47.65	47.86	1,251,827	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.55	47.74	1,260,427	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,623	+0.60(+1.27%)

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.