Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.33	50.43	50.09	50.34	6,154,638	-0.02(-0.03%)
May 30, 2007	49.58	50.36	49.42	50.36	7,363,308	+0.51(+1.03%)
May 29, 2007	49.43	49.88	49.39	49.85	4,219,745	+0.55(+1.12%)
May 25, 2007	49.54	49.71	49.23	49.30	4,655,425	-0.30(-0.61%)
May 24, 2007	49.59	50.19	49.53	49.60	8,617,505	+0.02(+0.05%)
May 23, 2007	49.75	50.09	49.34	49.57	5,933,342	-0.22(-0.44%)
May 22, 2007	49.77	49.97	49.54	49.79	4,178,582	+0.00(+0.00%)
May 21, 2007	49.57	49.93	49.47	49.79	6,435,952	+0.24(+0.48%)
May 18, 2007	49.43	49.80	49.39	49.55	6,267,104	+0.31(+0.63%)
May 17, 2007	49.51	49.62	49.12	49.24	3,925,599	-0.33(-0.66%)
May 16, 2007	49.13	49.58	48.98	49.57	7,246,968	+0.74(+1.52%)
May 15, 2007	48.54	49.19	48.36	48.82	7,431,322	+0.46(+0.96%)
May 14, 2007	48.78	48.92	48.30	48.36	5,680,074	-0.43(-0.87%)
May 11, 2007	48.61	48.90	48.27	48.78	4,432,983	+0.17(+0.35%)
May 10, 2007	48.81	48.98	48.22	48.61	7,167,813	-0.41(-0.84%)
May 09, 2007	49.02	49.16	48.67	49.02	4,147,822	+0.01(+0.02%)
May 08, 2007	48.79	49.04	48.54	49.02	4,117,617	+0.00(+0.00%)
May 07, 2007	49.11	49.19	48.78	49.02	3,662,227	-0.09(-0.19%)
May 04, 2007	49.19	49.33	48.89	49.11	4,845,891	-0.05(-0.11%)
May 03, 2007	48.64	49.16	48.42	49.16	10,836,360	+0.56(+1.15%)
May 02, 2007	47.65	48.64	47.58	48.61	11,025,819	+1.10(+2.32%)
May 01, 2007	46.87	47.54	46.79	47.51	14,154,601	+0.50(+1.07%)
Apr 30, 2007	48.09	48.40	46.97	47.00	12,133,086	-1.14(-2.37%)
Apr 27, 2007	47.89	48.42	47.82	48.14	7,082,387	+0.00(+0.00%)
Apr 26, 2007	48.15	48.61	47.57	48.14	12,199,511	-0.14(-0.29%)
Apr 25, 2007	47.34	48.42	46.89	48.28	13,439,946	+1.09(+2.31%)
Apr 24, 2007	47.37	47.50	46.91	47.19	11,315,216	-0.19(-0.39%)
Apr 23, 2007	47.65	47.83	47.03	47.37	9,757,509	+0.12(+0.25%)
Apr 20, 2007	46.89	47.38	46.25	47.26	18,424,368	+1.59(+3.48%)
Apr 19, 2007	45.32	45.79	44.85	45.67	9,193,482	+0.40(+0.87%)
Apr 18, 2007	45.17	45.34	44.96	45.27	10,821,485	+0.15(+0.34%)
Apr 17, 2007	45.32	45.32	44.83	45.12	6,603,290	-0.25(-0.55%)
Apr 16, 2007	44.53	45.49	44.52	45.37	8,354,252	+0.93(+2.09%)
Apr 13, 2007	44.16	44.55	43.86	44.44	9,456,322	+0.66(+1.50%)
Apr 12, 2007	43.45	43.83	43.04	43.78	6,834,689	+0.36(+0.82%)
Apr 11, 2007	43.63	44.00	43.38	43.42	5,838,548	-0.28(-0.64%)
Apr 10, 2007	43.54	44.00	43.46	43.70	5,762,795	+0.04(+0.09%)
Apr 09, 2007	43.40	43.74	43.13	43.66	4,637,135	+0.31(+0.71%)
Apr 05, 2007	43.45	43.52	43.18	43.35	5,993,863	-0.27(-0.62%)
Apr 04, 2007	43.38	43.76	43.38	43.62	4,647,056	+0.30(+0.70%)
Apr 03, 2007	43.23	43.74	43.17	43.32	9,763,754	+0.05(+0.11%)
Apr 02, 2007	43.69	43.92	42.87	43.28	8,916,849	-0.42(-0.96%)
Mar 30, 2007	43.89	44.11	43.18	43.69	5,342,632	-0.05(-0.11%)
Mar 29, 2007	43.89	43.91	43.26	43.74	5,922,108	+0.46(+1.07%)
Mar 28, 2007	43.62	43.66	43.08	43.28	9,800,627	-0.44(-1.01%)
Mar 27, 2007	44.12	44.20	43.68	43.72	6,995,432	-0.60(-1.35%)
Mar 26, 2007	44.47	44.60	43.92	44.31	4,787,240	-0.18(-0.40%)
Mar 23, 2007	44.61	44.86	44.37	44.49	4,524,990	-0.01(-0.02%)
Mar 22, 2007	44.47	44.62	44.04	44.50	6,875,225	-0.04(-0.09%)
Mar 21, 2007	43.59	44.74	43.12	44.54	9,293,573	+0.95(+2.19%)
Mar 20, 2007	43.42	43.70	43.32	43.59	4,979,090	+0.17(+0.39%)
Mar 19, 2007	43.59	43.62	43.08	43.42	8,125,518	+0.38(+0.88%)
Mar 16, 2007	43.69	43.82	42.57	43.04	10,283,166	-0.43(-1.00%)
Mar 15, 2007	43.16	43.57	43.00	43.47	11,486,991	+0.31(+0.72%)
Mar 14, 2007	42.03	43.49	41.77	43.16	13,766,995	+0.74(+1.75%)
Mar 13, 2007	43.93	43.85	42.38	42.42	10,300,790	-1.52(-3.46%)
Mar 12, 2007	43.77	44.13	43.11	43.93	4,778,881	-0.15(-0.33%)
Mar 09, 2007	44.21	44.43	43.81	44.08	4,929,524	+0.06(+0.14%)
Mar 08, 2007	43.65	44.16	43.48	44.02	7,001,886	+0.74(+1.72%)
Mar 07, 2007	43.48	43.59	42.87	43.28	7,053,001	-0.40(-0.90%)
Mar 06, 2007	42.88	43.74	42.77	43.67	10,728,136	+1.14(+2.68%)
Mar 05, 2007	42.94	43.36	42.53	42.53	8,367,931	-0.42(-0.97%)
Mar 02, 2007	43.46	43.73	42.87	42.95	9,398,236	-0.86(-1.96%)

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.