Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.74	46.89	46.26	46.29	37,937,040	-0.46(-0.99%)
May 30, 2007	45.98	46.81	45.62	46.75	47,549,984	+0.77(+1.67%)
May 29, 2007	46.42	46.36	45.59	45.98	34,584,120	-0.50(-1.07%)
May 25, 2007	45.79	46.57	46.00	46.48	32,055,294	+0.68(+1.49%)
May 24, 2007	46.22	46.66	45.58	45.79	39,486,760	-0.40(-0.86%)
May 23, 2007	46.26	46.54	46.02	46.19	35,730,784	+0.12(+0.27%)
May 22, 2007	46.53	46.83	46.04	46.07	34,292,716	-0.46(-0.98%)
May 21, 2007	46.34	46.93	46.36	46.52	45,093,076	+0.18(+0.40%)
May 18, 2007	45.70	46.38	45.68	46.34	44,937,208	+0.81(+1.78%)
May 17, 2007	45.39	45.88	45.09	45.53	35,308,624	+0.19(+0.43%)
May 16, 2007	45.17	45.35	44.70	45.33	29,493,944	+0.18(+0.39%)
May 15, 2007	45.19	45.51	45.05	45.15	30,849,862	-0.07(-0.15%)
May 14, 2007	45.18	45.43	44.93	45.22	31,743,964	+0.01(+0.02%)
May 11, 2007	44.35	45.21	44.32	45.21	33,847,248	+1.02(+2.32%)
May 10, 2007	45.18	45.11	44.14	44.18	37,289,732	-1.13(-2.49%)
May 09, 2007	45.17	45.33	44.75	45.31	35,413,528	+0.02(+0.05%)
May 08, 2007	44.84	45.31	44.67	45.29	32,265,036	+0.31(+0.68%)
May 07, 2007	44.83	45.15	44.65	44.99	37,545,860	+0.16(+0.35%)
May 04, 2007	45.03	45.50	44.65	44.83	35,736,868	-0.07(-0.16%)
May 03, 2007	44.47	45.04	44.41	44.90	32,189,582	+0.48(+1.08%)
May 02, 2007	44.43	44.63	44.17	44.42	31,627,496	+0.09(+0.20%)
May 01, 2007	44.25	44.52	44.00	44.33	43,667,328	+0.16(+0.35%)
Apr 30, 2007	44.69	45.01	44.18	44.18	39,079,904	-0.55(-1.22%)
Apr 27, 2007	44.66	44.94	44.46	44.72	29,579,722	-0.11(-0.24%)
Apr 26, 2007	44.54	45.00	44.28	44.83	46,701,324	+0.35(+0.79%)
Apr 25, 2007	43.88	44.64	43.83	44.48	50,536,920	+0.73(+1.68%)
Apr 24, 2007	43.97	44.16	43.69	43.74	44,675,844	-0.33(-0.76%)
Apr 23, 2007	44.25	44.51	44.02	44.08	42,002,204	-0.31(-0.70%)
Apr 20, 2007	43.62	44.41	43.41	44.39	73,861,568	+1.28(+2.97%)
Apr 19, 2007	43.37	43.42	42.94	43.11	34,301,472	-0.41(-0.95%)
Apr 18, 2007	43.51	43.63	43.28	43.52	31,315,648	-0.11(-0.26%)
Apr 17, 2007	43.56	43.82	43.38	43.63	40,917,568	+0.13(+0.29%)
Apr 16, 2007	43.21	43.53	42.88	43.51	36,866,936	+0.42(+0.98%)
Apr 13, 2007	43.13	43.23	42.90	43.08	34,218,628	+0.01(+0.03%)
Apr 12, 2007	42.84	43.13	42.55	43.07	43,586,316	+0.35(+0.81%)
Apr 11, 2007	43.19	43.23	42.68	42.73	44,976,976	-0.45(-1.03%)
Apr 10, 2007	42.74	43.33	42.72	43.17	33,595,540	+0.43(+1.00%)
Apr 09, 2007	42.73	43.26	42.68	42.74	31,745,976	-0.23(-0.54%)
Apr 05, 2007	42.91	43.03	42.79	42.98	36,426,228	+0.06(+0.14%)
Apr 04, 2007	42.63	42.98	42.31	42.92	37,517,864	+0.17(+0.40%)
Apr 03, 2007	42.35	42.84	42.09	42.74	40,295,008	+0.36(+0.84%)
Apr 02, 2007	41.94	42.52	41.90	42.39	38,495,360	+0.40(+0.94%)
Mar 30, 2007	42.43	42.49	41.71	41.99	43,159,000	-0.44(-1.04%)
Mar 29, 2007	42.20	42.46	42.06	42.43	38,982,612	+0.38(+0.90%)
Mar 28, 2007	42.39	42.44	41.86	42.05	44,416,436	-0.08(-0.20%)
Mar 27, 2007	41.95	42.28	41.74	42.14	39,165,072	+0.13(+0.32%)
Mar 26, 2007	41.99	42.13	41.47	42.00	49,498,904	+0.25(+0.59%)
Mar 23, 2007	41.55	41.98	41.55	41.75	47,395,208	+0.37(+0.89%)
Mar 22, 2007	40.92	41.70	40.89	41.39	48,986,832	+0.63(+1.54%)
Mar 21, 2007	40.32	40.81	40.00	40.76	51,747,812	+0.68(+1.71%)
Mar 20, 2007	39.58	40.07	39.53	40.07	42,553,572	+0.50(+1.27%)
Mar 19, 2007	39.03	39.62	39.02	39.57	41,656,768	+0.69(+1.77%)
Mar 16, 2007	39.39	39.44	38.69	38.88	83,981,704	-0.46(-1.17%)
Mar 15, 2007	39.35	39.65	39.18	39.34	42,295,964	-0.18(-0.46%)
Mar 14, 2007	39.01	39.53	38.76	39.53	54,000,172	+0.62(+1.59%)
Mar 13, 2007	39.44	39.83	38.81	38.91	49,193,432	-0.53(-1.35%)
Mar 12, 2007	39.39	39.74	39.35	39.44	36,207,404	-0.14(-0.35%)
Mar 09, 2007	40.04	40.28	39.46	39.58	51,515,048	-0.41(-1.02%)
Mar 08, 2007	40.16	40.17	39.63	39.99	49,242,124	+0.12(+0.29%)
Mar 07, 2007	39.52	40.55	39.27	39.87	56,714,204	+0.36(+0.90%)
Mar 06, 2007	39.35	39.53	39.07	39.52	47,841,896	+0.57(+1.46%)
Mar 05, 2007	38.60	39.43	38.41	38.95	59,376,308	-0.02(-0.04%)
Mar 02, 2007	39.49	39.65	38.57	38.96	49,329,808	-0.55(-1.38%)

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.