Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.36	52.03	50.99	51.62	2,627,342	+0.52(+1.02%)
May 30, 2007	49.59	51.10	49.25	51.10	1,262,924	+1.51(+3.04%)
May 29, 2007	49.54	49.63	49.20	49.59	976,056	+0.06(+0.12%)
May 25, 2007	49.48	49.66	49.17	49.53	707,500	+0.50(+1.02%)
May 24, 2007	50.07	50.26	49.00	49.03	1,771,151	-0.82(-1.64%)
May 23, 2007	50.07	50.27	49.73	49.85	1,664,700	-0.02(-0.04%)
May 22, 2007	49.79	50.03	49.57	49.87	1,154,223	-0.13(-0.26%)
May 21, 2007	49.19	50.29	49.00	50.00	1,232,660	+0.68(+1.38%)
May 18, 2007	49.17	49.73	49.07	49.32	1,442,640	+0.22(+0.45%)
May 17, 2007	48.25	49.44	48.21	49.10	1,188,326	+0.74(+1.53%)
May 16, 2007	48.44	48.45	47.63	48.36	1,350,233	-0.10(-0.21%)
May 15, 2007	48.75	49.19	48.37	48.46	1,052,100	-0.29(-0.59%)
May 14, 2007	49.24	49.48	48.51	48.75	869,186	-0.49(-1.00%)
May 11, 2007	48.26	49.33	47.89	49.24	1,144,962	+1.31(+2.73%)
May 10, 2007	49.24	49.38	47.83	47.93	1,562,248	-1.31(-2.66%)
May 09, 2007	49.38	49.38	48.65	49.24	1,296,000	-0.14(-0.28%)
May 08, 2007	48.94	49.65	48.79	49.38	1,358,300	-0.24(-0.48%)
May 07, 2007	50.39	50.39	49.20	49.62	1,738,695	-1.26(-2.48%)
May 04, 2007	51.50	51.50	50.14	50.88	1,621,098	-0.59(-1.15%)
May 03, 2007	50.85	51.60	50.39	51.47	1,744,199	+0.24(+0.47%)
May 02, 2007	50.46	51.30	50.10	51.23	2,854,804	+0.79(+1.57%)
May 01, 2007	50.30	50.75	50.10	50.44	2,673,700	+0.24(+0.48%)
Apr 30, 2007	50.15	50.55	50.07	50.20	2,118,602	+0.12(+0.24%)
Apr 27, 2007	50.01	50.50	49.63	50.08	2,274,700	-0.19(-0.38%)
Apr 26, 2007	50.24	50.43	49.91	50.27	1,242,300	-0.12(-0.24%)
Apr 25, 2007	50.10	50.69	49.88	50.39	1,889,200	+0.66(+1.33%)
Apr 24, 2007	50.08	50.55	49.57	49.73	2,237,918	-0.51(-1.02%)
Apr 23, 2007	47.44	51.50	47.35	50.24	5,698,400	+3.60(+7.72%)
Apr 20, 2007	47.61	47.61	46.13	46.64	1,202,070	+0.27(+0.58%)
Apr 19, 2007	46.45	46.46	45.65	46.37	1,203,700	-0.07(-0.15%)
Apr 18, 2007	46.96	47.22	46.33	46.44	1,980,200	-0.64(-1.36%)
Apr 17, 2007	48.15	48.54	46.98	47.08	1,302,800	-0.97(-2.02%)
Apr 16, 2007	47.56	48.05	47.15	48.05	1,050,900	+0.62(+1.31%)
Apr 13, 2007	47.41	47.58	46.92	47.43	890,300	-0.05(-0.11%)
Apr 12, 2007	47.61	47.61	46.92	47.48	1,024,300	+0.59(+1.26%)
Apr 11, 2007	47.26	47.67	46.70	46.89	1,343,011	-0.37(-0.78%)
Apr 10, 2007	46.29	47.53	46.23	47.26	1,861,300	+1.03(+2.23%)
Apr 09, 2007	46.48	46.97	45.71	46.23	1,937,700	-0.22(-0.47%)
Apr 05, 2007	45.50	46.57	45.50	46.45	2,323,800	+0.84(+1.84%)
Apr 04, 2007	43.41	47.97	43.28	45.61	7,655,982	+2.00(+4.59%)
Apr 03, 2007	43.00	43.62	42.53	43.61	1,676,857	+0.30(+0.69%)
Apr 02, 2007	43.12	43.38	42.95	43.31	1,703,480	+0.20(+0.46%)
Mar 30, 2007	42.74	43.62	42.27	43.11	3,815,300	+1.36(+3.26%)
Mar 29, 2007	42.15	42.15	41.42	41.75	850,900	+0.08(+0.19%)
Mar 28, 2007	41.99	41.99	41.41	41.67	1,422,600	+0.38(+0.92%)
Mar 27, 2007	40.41	41.56	40.37	41.29	2,056,900	+0.74(+1.82%)
Mar 26, 2007	40.08	40.63	39.85	40.55	1,143,400	+0.72(+1.81%)
Mar 23, 2007	40.00	40.11	39.63	39.83	768,600	-0.02(-0.05%)
Mar 22, 2007	39.72	39.99	39.64	39.85	905,146	+0.53(+1.35%)
Mar 21, 2007	39.14	39.39	38.95	39.32	827,100	+0.24(+0.61%)
Mar 20, 2007	39.00	39.08	38.59	39.08	781,100	+0.06(+0.15%)
Mar 19, 2007	38.68	39.02	38.59	39.02	533,300	+0.74(+1.93%)
Mar 16, 2007	38.85	38.86	38.24	38.28	924,300	-0.57(-1.47%)
Mar 15, 2007	38.71	39.06	38.64	38.85	812,400	+0.02(+0.05%)
Mar 14, 2007	38.74	38.83	38.13	38.83	1,336,300	+0.57(+1.49%)
Mar 13, 2007	38.41	38.94	38.03	38.26	1,762,000	-0.15(-0.39%)
Mar 12, 2007	38.00	38.53	37.99	38.41	832,700	+0.20(+0.52%)
Mar 09, 2007	38.22	38.35	37.77	38.21	1,061,000	+0.16(+0.42%)
Mar 08, 2007	38.45	38.75	37.83	38.05	891,800	-0.28(-0.73%)
Mar 07, 2007	37.55	38.79	37.54	38.33	1,110,900	+0.78(+2.08%)
Mar 06, 2007	37.92	38.25	37.49	37.55	1,420,000	-0.15(-0.40%)
Mar 05, 2007	37.33	38.10	37.18	37.70	1,198,100	-0.14(-0.37%)
Mar 02, 2007	38.87	38.89	37.76	37.84	1,382,100	-0.99(-2.55%)

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.