Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.87	54.15	53.46	53.94	8,359,846	+0.07(+0.13%)
May 30, 2007	51.49	53.98	51.68	53.87	12,426,922	+1.87(+3.60%)
May 29, 2007	52.10	52.38	51.67	51.99	5,555,908	+0.03(+0.05%)
May 25, 2007	51.73	52.57	51.72	51.97	4,862,333	+0.19(+0.37%)
May 24, 2007	52.19	52.84	51.53	51.77	9,202,055	-0.41(-0.79%)
May 23, 2007	52.13	53.02	52.03	52.19	8,279,188	+0.36(+0.69%)
May 22, 2007	51.38	51.98	51.33	51.83	6,075,363	+0.45(+0.88%)
May 21, 2007	51.31	51.66	51.01	51.38	6,477,037	+0.05(+0.11%)
May 18, 2007	51.37	51.65	51.11	51.32	7,575,119	-0.05(-0.09%)
May 17, 2007	52.13	51.62	50.69	51.37	10,819,538	-0.76(-1.46%)
May 16, 2007	52.51	52.71	51.57	52.13	8,592,087	-0.04(-0.08%)
May 15, 2007	52.23	52.74	52.02	52.17	8,179,231	-0.20(-0.38%)
May 14, 2007	51.40	52.48	51.20	52.37	11,718,517	+0.97(+1.90%)
May 11, 2007	50.86	51.48	50.69	51.40	8,084,580	+0.73(+1.45%)
May 10, 2007	51.14	51.41	50.39	50.66	6,605,275	-0.65(-1.26%)
May 09, 2007	50.38	51.31	50.31	51.31	8,234,269	+0.91(+1.80%)
May 08, 2007	49.88	50.69	49.58	50.40	6,626,808	+0.52(+1.05%)
May 07, 2007	50.17	50.39	49.68	49.88	5,292,105	-0.30(-0.59%)
May 04, 2007	50.48	50.92	49.99	50.17	5,053,548	-0.18(-0.35%)
May 03, 2007	50.32	50.58	50.03	50.35	6,336,738	-0.03(-0.05%)
May 02, 2007	50.32	50.99	50.21	50.38	6,284,414	+0.11(+0.22%)
May 01, 2007	49.83	50.32	49.27	50.27	7,699,528	+0.43(+0.85%)
Apr 30, 2007	50.49	50.74	49.77	49.84	7,606,550	-0.78(-1.55%)
Apr 27, 2007	49.83	50.86	49.76	50.63	9,483,803	+0.52(+1.04%)
Apr 26, 2007	50.14	50.34	49.84	50.11	6,570,300	-0.16(-0.31%)
Apr 25, 2007	50.11	50.44	49.43	50.26	8,456,956	+0.29(+0.58%)
Apr 24, 2007	49.35	50.06	49.30	49.98	9,966,736	+0.66(+1.34%)
Apr 23, 2007	49.56	50.11	49.24	49.32	15,674,890	+0.02(+0.04%)
Apr 20, 2007	49.44	49.99	48.53	49.30	27,703,020	+2.20(+4.66%)
Apr 19, 2007	47.15	47.31	46.73	47.10	10,145,687	-0.51(-1.08%)
Apr 18, 2007	46.96	47.95	46.96	47.61	13,796,350	+1.17(+2.53%)
Apr 17, 2007	45.99	46.51	45.85	46.44	11,537,356	+0.52(+1.14%)
Apr 16, 2007	46.01	46.21	45.62	45.92	7,468,656	+0.08(+0.16%)
Apr 13, 2007	45.95	46.01	45.53	45.84	5,025,927	+0.10(+0.22%)
Apr 12, 2007	45.37	45.82	45.20	45.74	5,853,688	+0.20(+0.44%)
Apr 11, 2007	45.99	46.11	45.34	45.54	5,506,774	-0.41(-0.90%)
Apr 10, 2007	46.12	46.36	45.58	45.95	5,390,588	-0.27(-0.58%)
Apr 09, 2007	46.51	46.80	46.04	46.22	5,508,111	-0.20(-0.43%)
Apr 05, 2007	46.32	46.67	46.26	46.42	5,292,424	+0.10(+0.22%)
Apr 04, 2007	46.15	46.51	45.94	46.32	4,745,631	+0.16(+0.36%)
Apr 03, 2007	46.13	46.47	45.88	46.15	7,379,826	+0.34(+0.73%)
Apr 02, 2007	46.01	46.09	45.31	45.82	7,163,975	-0.19(-0.42%)
Mar 30, 2007	45.78	46.46	45.75	46.01	9,056,226	+0.58(+1.27%)
Mar 29, 2007	45.76	45.93	45.05	45.43	5,466,953	-0.03(-0.08%)
Mar 28, 2007	45.68	45.81	45.13	45.47	6,452,269	-0.44(-0.96%)
Mar 27, 2007	45.51	46.01	45.40	45.91	6,215,956	+0.03(+0.06%)
Mar 26, 2007	46.30	46.48	45.48	45.88	11,138,863	-0.03(-0.06%)
Mar 23, 2007	45.75	46.28	45.71	45.91	5,762,704	+0.23(+0.51%)
Mar 22, 2007	45.73	45.90	45.26	45.67	6,809,808	+0.23(+0.50%)
Mar 21, 2007	44.68	45.61	44.61	45.45	8,543,861	+0.93(+2.08%)
Mar 20, 2007	44.04	44.74	43.94	44.52	6,892,114	+0.47(+1.08%)
Mar 19, 2007	44.37	44.44	43.85	44.04	7,395,192	+0.69(+1.60%)
Mar 16, 2007	43.74	44.00	43.17	43.35	7,596,400	-0.21(-0.47%)
Mar 15, 2007	43.58	43.87	43.36	43.56	6,625,351	-0.12(-0.28%)
Mar 14, 2007	43.39	43.78	42.95	43.68	9,633,021	+0.21(+0.47%)
Mar 13, 2007	44.32	44.37	43.37	43.48	9,171,031	-0.84(-1.91%)
Mar 12, 2007	43.94	44.54	43.67	44.32	7,210,451	+0.12(+0.26%)
Mar 09, 2007	44.24	44.48	43.94	44.20	4,759,763	+0.07(+0.16%)
Mar 08, 2007	44.31	44.61	43.93	44.13	6,128,104	+0.05(+0.11%)
Mar 07, 2007	43.74	44.37	43.67	44.09	7,698,811	+0.42(+0.96%)
Mar 06, 2007	43.63	44.02	43.37	43.67	7,809,975	+0.31(+0.71%)
Mar 05, 2007	42.91	43.79	42.79	43.36	9,781,059	+0.09(+0.21%)
Mar 02, 2007	43.52	44.04	43.20	43.27	8,795,874	-0.59(-1.35%)

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.