Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.41	50.55	50.34	50.49	14,955,943	+0.25(+0.50%)
May 30, 2007	49.60	50.24	49.57	50.24	8,425,734	+0.21(+0.42%)
May 29, 2007	50.17	50.26	49.81	50.03	8,556,051	+0.06(+0.12%)
May 25, 2007	49.81	49.96	49.71	49.96	9,971,823	+0.32(+0.64%)
May 24, 2007	50.14	50.24	49.50	49.65	9,733,308	-0.48(-0.96%)
May 23, 2007	50.37	50.46	50.05	50.12	17,789,398	+0.26(+0.51%)
May 22, 2007	50.09	50.12	49.87	49.87	5,786,745	+0.04(+0.09%)
May 21, 2007	49.94	50.02	49.81	49.83	12,282,638	-0.24(-0.47%)
May 18, 2007	49.93	50.16	49.83	50.06	6,127,512	+0.39(+0.78%)
May 17, 2007	49.64	49.79	49.51	49.68	6,208,193	-0.26(-0.51%)
May 16, 2007	49.92	49.97	49.59	49.93	8,663,546	+0.07(+0.15%)
May 15, 2007	49.67	50.19	49.61	49.86	10,284,475	+0.09(+0.18%)
May 14, 2007	50.27	50.27	49.55	49.77	9,088,828	-0.19(-0.37%)
May 11, 2007	49.43	49.99	49.43	49.96	8,411,742	+0.83(+1.69%)
May 10, 2007	49.72	49.84	49.01	49.13	11,411,659	-0.99(-1.98%)
May 09, 2007	49.89	50.15	49.81	50.12	12,387,456	+0.27(+0.55%)
May 08, 2007	49.88	49.88	49.57	49.84	14,256,730	-0.41(-0.82%)
May 07, 2007	50.27	50.34	50.22	50.26	7,459,121	+0.07(+0.15%)
May 04, 2007	49.97	50.19	49.97	50.18	10,279,570	+0.47(+0.94%)
May 03, 2007	49.67	49.71	49.48	49.71	8,859,512	+0.07(+0.14%)
May 02, 2007	49.41	49.69	49.35	49.65	10,217,378	+0.37(+0.76%)
May 01, 2007	49.44	49.47	49.00	49.27	8,586,384	-0.05(-0.10%)
Apr 30, 2007	49.48	49.72	49.22	49.32	10,087,870	-0.18(-0.37%)
Apr 27, 2007	49.41	49.59	49.29	49.50	6,159,421	-0.11(-0.21%)
Apr 26, 2007	49.81	49.81	49.38	49.61	15,341,609	-0.23(-0.46%)
Apr 25, 2007	49.63	49.86	49.41	49.84	10,567,440	+0.46(+0.93%)
Apr 24, 2007	49.34	49.44	49.15	49.38	12,942,404	-0.03(-0.06%)
Apr 23, 2007	49.60	49.65	49.37	49.41	10,031,276	-0.49(-0.97%)
Apr 20, 2007	49.73	49.89	49.62	49.89	10,679,760	+0.57(+1.15%)
Apr 19, 2007	49.01	49.46	48.98	49.33	10,249,263	-0.19(-0.38%)
Apr 18, 2007	49.41	49.68	49.34	49.51	9,305,515	-0.02(-0.04%)
Apr 17, 2007	49.53	49.61	49.31	49.53	39,982,120	+0.01(+0.01%)
Apr 16, 2007	49.38	49.64	49.36	49.53	19,346,544	+0.52(+1.06%)
Apr 13, 2007	48.93	49.03	48.75	49.01	5,957,144	+0.16(+0.33%)
Apr 12, 2007	48.40	48.90	48.31	48.85	9,641,457	+0.32(+0.67%)
Apr 11, 2007	48.85	48.88	48.40	48.52	12,405,846	-0.24(-0.49%)
Apr 10, 2007	48.63	48.85	48.58	48.76	8,205,018	+0.36(+0.75%)
Apr 09, 2007	48.44	48.50	48.31	48.40	6,585,496	-0.04(-0.08%)
Apr 05, 2007	48.29	48.52	48.24	48.44	4,897,738	+0.17(+0.36%)
Apr 04, 2007	48.13	48.29	48.01	48.26	12,534,465	+0.20(+0.41%)
Apr 03, 2007	47.86	48.36	47.83	48.06	8,646,830	+0.40(+0.84%)
Apr 02, 2007	47.54	47.74	47.38	47.66	12,362,289	+0.15(+0.31%)
Mar 30, 2007	47.45	47.66	47.40	47.51	13,649,880	+0.05(+0.11%)
Mar 29, 2007	47.52	47.59	47.20	47.46	11,202,058	+0.41(+0.87%)
Mar 28, 2007	47.17	47.28	46.92	47.05	11,650,315	-0.42(-0.88%)
Mar 27, 2007	47.68	47.68	47.32	47.47	7,544,585	-0.21(-0.44%)
Mar 26, 2007	47.65	47.75	47.23	47.68	7,601,883	+0.02(+0.04%)
Mar 23, 2007	47.66	47.79	47.58	47.66	8,605,324	+0.11(+0.24%)
Mar 22, 2007	47.71	47.78	47.45	47.55	6,579,503	-0.18(-0.38%)
Mar 21, 2007	46.88	47.80	46.74	47.73	10,456,041	+1.00(+2.13%)
Mar 20, 2007	46.26	46.78	46.23	46.74	7,186,993	+0.39(+0.85%)
Mar 19, 2007	46.12	46.34	46.03	46.34	10,050,780	+0.70(+1.54%)
Mar 16, 2007	45.75	46.01	45.52	45.64	7,478,299	+0.06(+0.12%)
Mar 15, 2007	45.30	45.68	45.27	45.58	6,923,453	+0.21(+0.45%)
Mar 14, 2007	45.07	45.43	44.50	45.38	14,926,264	+0.02(+0.04%)
Mar 13, 2007	46.46	46.22	45.29	45.36	9,260,161	-1.10(-2.37%)
Mar 12, 2007	46.14	46.50	46.09	46.46	8,254,633	+0.29(+0.63%)
Mar 09, 2007	46.24	46.29	45.97	46.17	13,564,910	+0.07(+0.16%)
Mar 08, 2007	45.96	46.23	45.95	46.09	8,515,605	+0.54(+1.18%)
Mar 07, 2007	45.53	45.85	45.45	45.56	9,639,100	+0.01(+0.03%)
Mar 06, 2007	45.13	45.64	45.02	45.55	14,297,910	+1.37(+3.10%)
Mar 05, 2007	44.52	45.01	44.17	44.17	13,288,370	-0.93(-2.07%)
Mar 02, 2007	45.42	45.60	45.07	45.11	11,156,299	-0.62(-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.