Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.73	46.88	46.25	46.28	37,947,084	-0.46(-0.99%)
May 30, 2007	45.97	46.79	45.60	46.74	47,562,576	+0.77(+1.67%)
May 29, 2007	46.40	46.34	45.58	45.97	34,593,276	-0.50(-1.07%)
May 25, 2007	45.78	46.56	45.99	46.47	32,063,782	+0.68(+1.49%)
May 24, 2007	46.21	46.65	45.56	45.78	39,497,216	-0.40(-0.86%)
May 23, 2007	46.25	46.53	46.01	46.18	35,740,244	+0.12(+0.27%)
May 22, 2007	46.52	46.82	46.03	46.05	34,301,800	-0.46(-0.98%)
May 21, 2007	46.33	46.92	46.35	46.51	45,105,016	+0.18(+0.40%)
May 18, 2007	45.69	46.37	45.67	46.33	44,949,108	+0.81(+1.78%)
May 17, 2007	45.38	45.87	45.07	45.51	35,317,976	+0.19(+0.43%)
May 16, 2007	45.16	45.34	44.68	45.32	29,501,756	+0.18(+0.39%)
May 15, 2007	45.18	45.50	45.04	45.14	30,858,030	-0.07(-0.15%)
May 14, 2007	45.17	45.41	44.92	45.21	31,752,370	+0.01(+0.02%)
May 11, 2007	44.34	45.20	44.31	45.20	33,856,212	+1.02(+2.32%)
May 10, 2007	45.16	45.10	44.13	44.17	37,299,604	-1.13(-2.49%)
May 09, 2007	45.16	45.32	44.73	45.30	35,422,908	+0.02(+0.05%)
May 08, 2007	44.83	45.30	44.66	45.28	32,273,580	+0.31(+0.68%)
May 07, 2007	44.82	45.14	44.63	44.97	37,555,800	+0.16(+0.35%)
May 04, 2007	45.02	45.49	44.63	44.82	35,746,332	-0.07(-0.16%)
May 03, 2007	44.46	45.02	44.40	44.89	32,198,106	+0.48(+1.08%)
May 02, 2007	44.42	44.62	44.16	44.41	31,635,872	+0.09(+0.20%)
May 01, 2007	44.23	44.51	43.98	44.32	43,678,892	+0.16(+0.35%)
Apr 30, 2007	44.68	45.00	44.17	44.17	39,090,252	-0.55(-1.22%)
Apr 27, 2007	44.65	44.93	44.45	44.71	29,587,556	-0.11(-0.24%)
Apr 26, 2007	44.53	44.99	44.27	44.82	46,713,692	+0.35(+0.79%)
Apr 25, 2007	43.87	44.62	43.82	44.47	50,550,300	+0.73(+1.68%)
Apr 24, 2007	43.96	44.15	43.68	43.73	44,687,676	-0.33(-0.76%)
Apr 23, 2007	44.23	44.50	44.01	44.07	42,013,328	-0.31(-0.70%)
Apr 20, 2007	43.61	44.40	43.40	44.38	73,881,128	+1.28(+2.97%)
Apr 19, 2007	43.36	43.41	42.93	43.10	34,310,556	-0.41(-0.95%)
Apr 18, 2007	43.49	43.62	43.27	43.51	31,323,940	-0.11(-0.26%)
Apr 17, 2007	43.55	43.81	43.37	43.62	40,928,404	+0.13(+0.29%)
Apr 16, 2007	43.20	43.52	42.87	43.49	36,876,696	+0.42(+0.98%)
Apr 13, 2007	43.12	43.22	42.89	43.07	34,227,692	+0.01(+0.03%)
Apr 12, 2007	42.83	43.12	42.54	43.06	43,597,856	+0.34(+0.81%)
Apr 11, 2007	43.18	43.22	42.67	42.72	44,988,888	-0.45(-1.03%)
Apr 10, 2007	42.73	43.32	42.70	43.16	33,604,436	+0.43(+1.00%)
Apr 09, 2007	42.72	43.24	42.67	42.73	31,754,382	-0.23(-0.54%)
Apr 05, 2007	42.90	43.02	42.78	42.97	36,435,876	+0.06(+0.14%)
Apr 04, 2007	42.62	42.97	42.30	42.90	37,527,800	+0.17(+0.40%)
Apr 03, 2007	42.34	42.83	42.08	42.73	40,305,676	+0.36(+0.84%)
Apr 02, 2007	41.93	42.51	41.89	42.38	38,505,556	+0.40(+0.94%)
Mar 30, 2007	42.42	42.48	41.70	41.98	43,170,432	-0.44(-1.04%)
Mar 29, 2007	42.19	42.45	42.05	42.42	38,992,936	+0.38(+0.90%)
Mar 28, 2007	42.38	42.43	41.85	42.04	44,428,200	-0.08(-0.20%)
Mar 27, 2007	41.94	42.27	41.73	42.13	39,175,444	+0.13(+0.32%)
Mar 26, 2007	41.98	42.11	41.46	41.99	49,512,012	+0.25(+0.59%)
Mar 23, 2007	41.54	41.96	41.54	41.74	47,407,756	+0.37(+0.89%)
Mar 22, 2007	40.91	41.69	40.88	41.37	48,999,804	+0.63(+1.54%)
Mar 21, 2007	40.31	40.80	39.99	40.75	51,761,512	+0.68(+1.71%)
Mar 20, 2007	39.57	40.06	39.52	40.06	42,564,840	+0.50(+1.27%)
Mar 19, 2007	39.02	39.60	39.01	39.56	41,667,796	+0.69(+1.78%)
Mar 16, 2007	39.38	39.43	38.68	38.87	84,003,944	-0.46(-1.17%)
Mar 15, 2007	39.34	39.64	39.17	39.33	42,307,164	-0.18(-0.46%)
Mar 14, 2007	39.00	39.52	38.75	39.52	54,014,472	+0.62(+1.59%)
Mar 13, 2007	39.43	39.82	38.80	38.90	49,206,460	-0.53(-1.35%)
Mar 12, 2007	39.38	39.73	39.34	39.43	36,216,992	-0.14(-0.35%)
Mar 09, 2007	40.03	40.27	39.45	39.57	51,528,692	-0.41(-1.02%)
Mar 08, 2007	40.14	40.16	39.62	39.98	49,255,164	+0.12(+0.29%)
Mar 07, 2007	39.50	40.54	39.26	39.86	56,729,224	+0.36(+0.90%)
Mar 06, 2007	39.34	39.52	39.06	39.50	47,854,564	+0.57(+1.46%)
Mar 05, 2007	38.59	39.42	38.40	38.94	59,392,032	-0.02(-0.04%)
Mar 02, 2007	39.48	39.64	38.56	38.95	49,342,872	-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.