Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	49.62	49.74	49.09	49.36	27,502	-0.25(-0.51%)
Jun 28, 2007	49.57	49.81	49.57	49.61	49,504	+0.05(+0.10%)
Jun 27, 2007	48.91	49.56	48.91	49.56	37,770	+0.38(+0.78%)
Jun 26, 2007	49.09	49.48	49.09	49.18	27,258	+0.31(+0.64%)
Jun 25, 2007	49.05	49.43	48.77	48.87	38,259	-0.19(-0.38%)
Jun 22, 2007	49.55	49.55	48.92	49.05	35,080	-0.71(-1.43%)
Jun 21, 2007	49.50	49.77	49.32	49.77	29,580	+0.16(+0.33%)
Jun 20, 2007	50.28	50.28	49.60	49.60	19,679	-0.69(-1.37%)
Jun 19, 2007	50.35	50.35	50.21	50.29	17,723	+0.02(+0.05%)
Jun 18, 2007	50.37	50.40	50.19	50.26	18,212	-0.17(-0.34%)
Jun 15, 2007	50.48	50.62	50.39	50.44	17,968	+0.36(+0.72%)
Jun 14, 2007	50.07	50.21	50.03	50.08	12,345	+0.06(+0.11%)
Jun 13, 2007	49.59	50.03	49.46	50.02	30,925	+0.45(+0.91%)
Jun 12, 2007	49.90	49.95	49.57	49.57	22,246	-0.45(-0.90%)
Jun 11, 2007	49.99	50.18	49.94	50.02	28,480	+0.02(+0.05%)
Jun 08, 2007	49.59	50.00	49.53	49.99	24,691	+0.27(+0.54%)
Jun 07, 2007	50.37	50.38	49.68	49.72	39,481	-0.76(-1.51%)
Jun 06, 2007	50.66	50.72	50.44	50.49	44,248	-0.44(-0.87%)
Jun 05, 2007	50.98	51.03	50.76	50.93	28,480	-0.26(-0.51%)
Jun 04, 2007	51.13	51.21	51.04	51.19	40,581	-0.05(-0.10%)
Jun 01, 2007	51.22	51.30	51.07	51.24	43,881	+0.16(+0.32%)
May 31, 2007	50.96	51.22	50.96	51.07	22,979	+0.11(+0.21%)
May 30, 2007	50.90	50.97	50.64	50.97	16,745	-0.12(-0.24%)
May 29, 2007	51.07	51.09	50.88	51.09	24,079	+0.08(+0.16%)
May 25, 2007	50.94	51.05	50.87	51.01	18,701	+0.07(+0.14%)
May 24, 2007	51.17	51.30	50.88	50.94	17,357	-0.20(-0.38%)
May 23, 2007	51.34	51.43	51.12	51.13	47,304	+0.06(+0.11%)
May 22, 2007	50.98	51.25	50.88	51.07	30,069	+0.09(+0.18%)
May 21, 2007	50.89	51.07	50.87	50.98	51,949	+0.14(+0.27%)
May 18, 2007	50.71	50.90	50.61	50.85	22,735	+0.22(+0.44%)
May 17, 2007	50.71	50.71	50.53	50.62	19,435	-0.18(-0.35%)
May 16, 2007	50.49	50.83	50.49	50.80	35,569	+0.47(+0.94%)
May 15, 2007	50.48	50.68	50.31	50.33	35,936	-0.18(-0.36%)
May 14, 2007	50.64	50.77	50.39	50.51	35,936	+0.07(+0.15%)
May 11, 2007	50.17	50.45	50.08	50.44	32,758	+0.24(+0.47%)
May 10, 2007	50.92	50.92	50.20	50.20	63,194	-0.92(-1.81%)
May 09, 2007	51.03	51.16	50.90	51.12	27,135	+0.07(+0.14%)
May 08, 2007	51.03	51.05	50.80	51.05	27,258	-0.15(-0.29%)
May 07, 2007	51.15	51.20	51.10	51.20	78,840	+0.20(+0.40%)
May 04, 2007	50.89	51.03	50.87	50.99	22,246	+0.20(+0.40%)
May 03, 2007	50.80	50.84	50.67	50.79	21,268	+0.05(+0.10%)
May 02, 2007	50.53	50.79	50.44	50.74	28,113	+0.40(+0.80%)
May 01, 2007	50.26	50.42	50.07	50.34	17,968	+0.13(+0.26%)
Apr 30, 2007	50.58	50.58	50.19	50.21	33,858	-0.29(-0.57%)
Apr 27, 2007	50.60	50.60	50.43	50.49	38,381	-0.20(-0.40%)
Apr 26, 2007	50.78	50.86	50.61	50.70	31,169	+0.10(+0.19%)
Apr 25, 2007	50.50	50.70	50.27	50.60	29,702	+0.18(+0.36%)
Apr 24, 2007	50.53	50.53	50.23	50.42	23,591	-0.06(-0.11%)
Apr 23, 2007	50.40	50.58	50.40	50.48	41,681	-0.01(-0.02%)
Apr 20, 2007	50.50	50.53	50.32	50.49	50,360	+0.29(+0.59%)
Apr 19, 2007	49.88	50.31	49.88	50.19	42,903	+0.20(+0.39%)
Apr 18, 2007	50.02	50.08	49.75	49.99	31,780	-0.14(-0.28%)
Apr 17, 2007	50.20	50.26	50.12	50.13	46,081	+0.14(+0.28%)
Apr 16, 2007	49.76	50.00	49.76	49.99	41,559	+0.44(+0.89%)
Apr 13, 2007	49.36	49.58	49.25	49.55	17,234	+0.61(+1.24%)
Apr 12, 2007	48.43	48.97	48.43	48.95	16,257	+0.41(+0.84%)
Apr 11, 2007	48.61	48.61	48.30	48.54	32,025	-0.07(-0.13%)
Apr 10, 2007	48.59	48.68	48.56	48.60	17,479	+0.03(+0.07%)
Apr 09, 2007	48.60	48.63	48.42	48.57	33,369	-0.02(-0.05%)
Apr 05, 2007	48.20	48.64	48.20	48.60	15,156	+0.37(+0.76%)
Apr 04, 2007	47.88	48.26	47.88	48.23	26,402	+0.23(+0.48%)
Apr 03, 2007	47.79	48.07	47.65	48.00	18,579	+0.54(+1.14%)

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.