Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.50	46.99	46.24	46.42	1,550,921	+0.22(+0.48%)
May 30, 2007	45.23	46.32	44.83	46.20	2,426,010	+0.62(+1.36%)
May 29, 2007	45.91	46.19	45.11	45.58	1,842,909	-0.69(-1.49%)
May 25, 2007	46.25	46.40	45.88	46.27	857,591	+0.40(+0.87%)
May 24, 2007	46.74	46.99	45.60	45.87	2,657,489	-1.03(-2.20%)
May 23, 2007	47.25	47.65	46.80	46.90	1,405,079	-0.25(-0.53%)
May 22, 2007	47.71	47.70	47.05	47.15	1,629,900	-0.75(-1.57%)
May 21, 2007	47.93	48.15	47.75	47.90	1,887,158	-0.30(-0.62%)
May 18, 2007	48.04	48.38	47.91	48.20	2,098,920	+0.32(+0.67%)
May 17, 2007	47.58	48.37	47.51	47.88	2,182,036	-0.12(-0.25%)
May 16, 2007	47.26	48.06	47.18	48.00	1,723,600	+1.06(+2.26%)
May 15, 2007	46.99	47.50	46.85	46.94	1,286,900	-0.15(-0.32%)
May 14, 2007	47.48	47.83	46.83	47.09	2,156,720	-0.41(-0.86%)
May 11, 2007	45.70	48.02	46.41	47.50	6,915,595	+2.56(+5.70%)
May 10, 2007	46.20	46.12	44.85	44.94	1,940,630	-1.87(-3.99%)
May 09, 2007	46.16	46.93	45.90	46.81	1,401,560	+1.01(+2.21%)
May 08, 2007	45.85	45.85	45.30	45.80	1,002,417	-0.68(-1.46%)
May 07, 2007	46.30	46.59	46.30	46.48	719,900	+0.51(+1.11%)
May 04, 2007	46.40	46.48	45.83	45.97	1,000,650	-0.39(-0.84%)
May 03, 2007	46.41	46.46	45.98	46.36	913,510	+0.56(+1.22%)
May 02, 2007	45.30	46.00	45.26	45.80	1,190,218	+0.73(+1.62%)
May 01, 2007	45.16	45.33	44.67	45.07	1,451,554	+0.06(+0.13%)
Apr 30, 2007	45.78	45.90	44.99	45.01	1,316,869	-1.38(-2.97%)
Apr 27, 2007	46.00	46.63	45.94	46.39	925,492	-0.20(-0.43%)
Apr 26, 2007	46.87	47.03	46.42	46.59	1,511,585	-0.73(-1.54%)
Apr 25, 2007	46.92	47.59	46.81	47.32	1,992,060	+0.75(+1.61%)
Apr 24, 2007	46.80	46.86	46.25	46.57	1,623,850	+0.36(+0.78%)
Apr 23, 2007	46.66	46.85	45.75	46.21	2,220,129	-1.39(-2.92%)
Apr 20, 2007	47.06	48.40	47.30	47.60	2,586,600	+0.54(+1.15%)
Apr 19, 2007	46.75	47.35	46.66	47.06	1,658,800	-1.03(-2.14%)
Apr 18, 2007	48.02	48.37	47.88	48.09	1,132,500	-0.55(-1.13%)
Apr 17, 2007	48.35	48.90	48.33	48.64	2,212,013	+0.20(+0.41%)
Apr 16, 2007	48.09	48.49	47.67	48.44	2,370,054	+2.45(+5.33%)
Apr 13, 2007	45.72	46.01	45.25	45.99	1,001,800	-0.07(-0.15%)
Apr 12, 2007	45.60	46.20	44.88	46.06	1,337,800	+0.50(+1.10%)
Apr 11, 2007	46.07	46.18	45.30	45.56	1,121,548	-0.42(-0.91%)
Apr 10, 2007	46.02	46.22	45.82	45.98	662,900	-0.35(-0.76%)
Apr 09, 2007	45.70	46.33	45.66	46.33	940,900	+0.94(+2.07%)
Apr 05, 2007	45.56	45.62	45.24	45.39	1,017,500	-0.16(-0.35%)
Apr 04, 2007	45.84	45.84	45.31	45.55	780,400	-0.42(-0.91%)
Apr 03, 2007	45.79	46.18	45.57	45.97	1,602,301	+0.62(+1.37%)
Apr 02, 2007	44.86	45.48	44.85	45.35	873,714	+0.50(+1.11%)
Mar 30, 2007	45.31	45.74	44.70	44.85	3,170,900	-0.46(-1.02%)
Mar 29, 2007	45.33	45.47	44.80	45.31	1,332,400	+1.12(+2.53%)
Mar 28, 2007	44.51	44.55	43.82	44.19	1,431,182	-0.65(-1.45%)
Mar 27, 2007	45.36	45.36	44.45	44.84	1,600,200	-1.21(-2.63%)
Mar 26, 2007	46.09	46.09	45.12	46.05	1,104,900	+0.26(+0.57%)
Mar 23, 2007	45.60	45.99	45.50	45.79	1,118,700	-0.50(-1.08%)
Mar 22, 2007	46.49	46.82	45.85	46.29	1,915,973	+0.11(+0.24%)
Mar 21, 2007	47.30	47.30	45.35	46.18	6,622,935	-0.90(-1.91%)
Mar 20, 2007	46.60	47.27	46.25	47.08	1,504,000	+0.62(+1.33%)
Mar 19, 2007	46.08	46.70	45.80	46.46	2,450,700	+1.85(+4.15%)
Mar 16, 2007	44.56	44.95	44.34	44.61	1,895,100	+0.66(+1.50%)
Mar 15, 2007	43.69	44.08	43.26	43.95	2,601,113	+0.69(+1.60%)
Mar 14, 2007	42.75	43.34	41.77	43.26	3,991,149	+0.67(+1.57%)
Mar 13, 2007	44.90	44.18	42.50	42.59	3,109,000	-2.31(-5.14%)
Mar 12, 2007	44.39	45.08	44.21	44.90	2,142,100	+1.44(+3.31%)
Mar 09, 2007	43.50	43.99	43.13	43.46	2,165,700	-0.54(-1.23%)
Mar 08, 2007	43.83	44.46	43.62	44.00	2,414,800	+0.95(+2.21%)
Mar 07, 2007	43.46	43.69	43.02	43.05	2,328,700	-1.55(-3.48%)
Mar 06, 2007	44.46	44.87	43.74	44.60	2,757,800	+1.75(+4.08%)
Mar 05, 2007	42.71	44.02	42.70	42.85	3,995,500	-2.15(-4.78%)
Mar 02, 2007	45.43	46.27	44.87	45.00	2,479,100	-0.43(-0.95%)

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.