Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.86	49.02	48.36	48.39	36,287,780	-0.48(-0.99%)
May 30, 2007	48.07	48.93	47.69	48.88	45,482,816	+0.80(+1.67%)
May 29, 2007	48.53	48.46	47.66	48.07	33,080,624	-0.52(-1.07%)
May 25, 2007	47.87	48.69	48.10	48.59	30,661,736	+0.72(+1.49%)
May 24, 2007	48.32	48.78	47.65	47.87	37,770,128	-0.41(-0.86%)
May 23, 2007	48.36	48.65	48.11	48.29	34,177,436	+0.13(+0.27%)
May 22, 2007	48.64	48.96	48.14	48.16	32,801,890	-0.48(-0.98%)
May 21, 2007	48.44	49.06	48.47	48.64	43,132,720	+0.19(+0.40%)
May 18, 2007	47.78	48.49	47.76	48.44	42,983,628	+0.85(+1.78%)
May 17, 2007	47.46	47.97	47.14	47.60	33,773,632	+0.20(+0.43%)
May 16, 2007	47.22	47.41	46.73	47.39	28,211,738	+0.19(+0.39%)
May 15, 2007	47.25	47.58	47.10	47.21	29,508,708	-0.07(-0.15%)
May 14, 2007	47.23	47.49	46.97	47.28	30,363,940	+0.01(+0.02%)
May 11, 2007	46.37	47.26	46.33	47.26	32,375,788	+1.07(+2.32%)
May 10, 2007	47.23	47.16	46.15	46.19	35,668,612	-1.18(-2.49%)
May 09, 2007	47.22	47.39	46.78	47.37	33,873,976	+0.02(+0.05%)
May 08, 2007	46.88	47.37	46.70	47.35	30,862,360	+0.32(+0.68%)
May 07, 2007	46.87	47.21	46.68	47.03	35,913,604	+0.16(+0.35%)
May 04, 2007	47.08	47.57	46.68	46.87	34,183,260	-0.08(-0.16%)
May 03, 2007	46.49	47.08	46.43	46.94	30,790,186	+0.50(+1.08%)
May 02, 2007	46.45	46.66	46.18	46.44	30,252,536	+0.09(+0.20%)
May 01, 2007	46.26	46.54	45.99	46.35	41,768,952	+0.16(+0.35%)
Apr 30, 2007	46.72	47.06	46.19	46.19	37,380,960	-0.57(-1.22%)
Apr 27, 2007	46.69	46.98	46.48	46.76	28,293,786	-0.11(-0.24%)
Apr 26, 2007	46.57	47.05	46.30	46.87	44,671,052	+0.37(+0.79%)
Apr 25, 2007	45.87	46.66	45.83	46.50	48,339,900	+0.77(+1.68%)
Apr 24, 2007	45.97	46.17	45.67	45.73	42,733,628	-0.35(-0.76%)
Apr 23, 2007	46.26	46.54	46.02	46.08	40,176,220	-0.33(-0.70%)
Apr 20, 2007	45.61	46.43	45.38	46.41	70,650,544	+1.34(+2.97%)
Apr 19, 2007	45.34	45.39	44.89	45.07	32,810,264	-0.43(-0.95%)
Apr 18, 2007	45.48	45.62	45.24	45.50	29,954,244	-0.12(-0.26%)
Apr 17, 2007	45.54	45.81	45.35	45.62	39,138,736	+0.13(+0.29%)
Apr 16, 2007	45.17	45.51	44.83	45.48	35,264,196	+0.44(+0.98%)
Apr 13, 2007	45.09	45.19	44.85	45.04	32,731,022	+0.01(+0.03%)
Apr 12, 2007	44.78	45.09	44.49	45.03	41,691,464	+0.36(+0.81%)
Apr 11, 2007	45.15	45.19	44.62	44.67	43,021,668	-0.47(-1.03%)
Apr 10, 2007	44.69	45.30	44.66	45.13	32,135,020	+0.45(+1.00%)
Apr 09, 2007	44.67	45.22	44.62	44.69	30,365,864	-0.24(-0.54%)
Apr 05, 2007	44.86	44.98	44.73	44.93	34,842,652	+0.06(+0.14%)
Apr 04, 2007	44.56	44.93	44.24	44.87	35,886,828	+0.18(+0.40%)
Apr 03, 2007	44.28	44.78	44.01	44.69	38,543,240	+0.37(+0.84%)
Apr 02, 2007	43.84	44.45	43.80	44.31	36,821,832	+0.41(+0.94%)
Mar 30, 2007	44.36	44.42	43.60	43.90	41,282,728	-0.46(-1.04%)
Mar 29, 2007	44.12	44.39	43.97	44.36	37,287,900	+0.40(+0.90%)
Mar 28, 2007	44.31	44.37	43.76	43.96	42,485,496	-0.09(-0.20%)
Mar 27, 2007	43.85	44.20	43.64	44.05	37,462,424	+0.14(+0.32%)
Mar 26, 2007	43.89	44.04	43.35	43.91	47,347,008	+0.26(+0.59%)
Mar 23, 2007	43.44	43.88	43.43	43.65	45,334,768	+0.39(+0.89%)
Mar 22, 2007	42.78	43.59	42.75	43.27	46,857,200	+0.66(+1.54%)
Mar 21, 2007	42.15	42.67	41.82	42.61	49,498,148	+0.72(+1.71%)
Mar 20, 2007	41.38	41.89	41.32	41.89	40,703,616	+0.52(+1.27%)
Mar 19, 2007	40.80	41.42	40.79	41.37	39,845,800	+0.72(+1.78%)
Mar 16, 2007	41.18	41.24	40.45	40.65	80,330,720	-0.48(-1.17%)
Mar 15, 2007	41.14	41.45	40.96	41.13	40,457,208	-0.19(-0.46%)
Mar 14, 2007	40.79	41.32	40.52	41.32	51,652,592	+0.65(+1.59%)
Mar 13, 2007	41.24	41.64	40.57	40.68	47,054,820	-0.56(-1.35%)
Mar 12, 2007	41.18	41.54	41.14	41.24	34,633,336	-0.15(-0.35%)
Mar 09, 2007	41.86	42.11	41.25	41.38	49,275,504	-0.42(-1.02%)
Mar 08, 2007	41.98	42.00	41.43	41.81	47,101,396	+0.12(+0.29%)
Mar 07, 2007	41.31	42.39	41.06	41.68	54,248,636	+0.37(+0.90%)
Mar 06, 2007	41.14	41.32	40.85	41.31	45,762,040	+0.59(+1.46%)
Mar 05, 2007	40.35	41.22	40.16	40.72	56,795,008	-0.02(-0.04%)
Mar 02, 2007	41.28	41.46	40.33	40.74	47,185,264	-0.57(-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.