Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.95	49.21	48.95	49.06	23,921	+0.10(+0.21%)
May 30, 2007	48.90	48.96	48.65	48.96	17,431	-0.12(-0.24%)
May 29, 2007	49.06	49.08	48.88	49.08	25,066	+0.08(+0.16%)
May 25, 2007	48.93	49.04	48.87	49.00	19,467	+0.07(+0.14%)
May 24, 2007	49.16	49.28	48.88	48.93	18,068	-0.19(-0.38%)
May 23, 2007	49.32	49.40	49.10	49.12	49,242	+0.05(+0.11%)
May 22, 2007	48.97	49.23	48.88	49.06	31,301	+0.09(+0.18%)
May 21, 2007	48.88	49.06	48.87	48.98	54,077	+0.13(+0.27%)
May 18, 2007	48.72	48.89	48.62	48.84	23,666	+0.21(+0.44%)
May 17, 2007	48.71	48.71	48.54	48.63	20,231	-0.17(-0.35%)
May 16, 2007	48.51	48.83	48.51	48.81	37,027	+0.46(+0.94%)
May 15, 2007	48.49	48.69	48.33	48.35	37,408	-0.17(-0.36%)
May 14, 2007	48.65	48.77	48.40	48.52	37,408	+0.07(+0.15%)
May 11, 2007	48.20	48.47	48.11	48.45	34,100	+0.23(+0.47%)
May 10, 2007	48.92	48.92	48.22	48.22	65,783	-0.89(-1.81%)
May 09, 2007	49.03	49.15	48.90	49.11	28,247	+0.07(+0.14%)
May 08, 2007	49.03	49.04	48.81	49.04	28,374	-0.14(-0.29%)
May 07, 2007	49.14	49.18	49.09	49.18	82,070	+0.20(+0.40%)
May 04, 2007	48.89	49.02	48.87	48.99	23,157	+0.20(+0.40%)
May 03, 2007	48.81	48.84	48.67	48.79	22,139	+0.05(+0.10%)
May 02, 2007	48.54	48.79	48.46	48.74	29,265	+0.39(+0.80%)
May 01, 2007	48.29	48.44	48.10	48.36	18,704	+0.13(+0.26%)
Apr 30, 2007	48.59	48.59	48.22	48.23	35,245	-0.28(-0.57%)
Apr 27, 2007	48.61	48.61	48.44	48.51	39,953	-0.20(-0.40%)
Apr 26, 2007	48.78	48.86	48.62	48.70	32,446	+0.09(+0.19%)
Apr 25, 2007	48.51	48.70	48.29	48.61	30,919	+0.17(+0.36%)
Apr 24, 2007	48.55	48.55	48.26	48.44	24,557	-0.05(-0.11%)
Apr 23, 2007	48.41	48.59	48.41	48.49	43,389	-0.01(-0.02%)
Apr 20, 2007	48.51	48.54	48.34	48.50	52,423	+0.28(+0.59%)
Apr 19, 2007	47.92	48.33	47.92	48.22	44,661	+0.19(+0.39%)
Apr 18, 2007	48.05	48.11	47.79	48.03	33,082	-0.13(-0.28%)
Apr 17, 2007	48.22	48.28	48.15	48.16	47,969	+0.13(+0.28%)
Apr 16, 2007	47.80	48.03	47.80	48.03	43,261	+0.42(+0.89%)
Apr 13, 2007	47.42	47.63	47.31	47.60	17,940	+0.58(+1.24%)
Apr 12, 2007	46.53	47.04	46.53	47.02	16,923	+0.39(+0.84%)
Apr 11, 2007	46.70	46.70	46.40	46.63	33,337	-0.06(-0.13%)
Apr 10, 2007	46.68	46.76	46.65	46.69	18,195	+0.03(+0.07%)
Apr 09, 2007	46.68	46.71	46.52	46.66	34,736	-0.02(-0.05%)
Apr 05, 2007	46.31	46.72	46.31	46.68	15,777	+0.35(+0.76%)
Apr 04, 2007	45.99	46.36	45.99	46.33	27,484	+0.22(+0.48%)
Apr 03, 2007	45.91	46.18	45.78	46.11	19,340	+0.52(+1.14%)
Apr 02, 2007	45.57	45.68	45.46	45.59	18,958	+0.16(+0.35%)
Mar 30, 2007	45.40	45.43	45.14	45.43	11,197	+0.15(+0.33%)
Mar 29, 2007	45.41	45.41	45.06	45.28	12,724	+0.05(+0.11%)
Mar 28, 2007	45.35	45.44	45.16	45.23	38,172	-0.24(-0.53%)
Mar 27, 2007	45.61	45.62	45.36	45.47	50,387	-0.32(-0.69%)
Mar 26, 2007	45.74	45.79	45.47	45.79	32,319	+0.11(+0.25%)
Mar 23, 2007	45.79	45.83	45.63	45.68	24,302	-0.13(-0.29%)
Mar 22, 2007	45.74	45.87	45.68	45.81	15,014	+0.09(+0.21%)
Mar 21, 2007	45.19	45.72	45.04	45.72	22,012	+0.49(+1.08%)
Mar 20, 2007	44.96	45.25	44.89	45.23	38,299	+0.28(+0.63%)
Mar 19, 2007	44.71	44.96	44.62	44.95	38,299	+0.46(+1.04%)
Mar 16, 2007	44.53	44.73	44.46	44.48	42,752	-0.18(-0.40%)
Mar 15, 2007	44.50	44.66	44.36	44.66	33,337	+0.20(+0.45%)
Mar 14, 2007	44.52	44.53	44.07	44.46	26,466	+0.03(+0.06%)
Mar 13, 2007	45.03	45.06	44.40	44.44	16,159	-0.60(-1.33%)
Mar 12, 2007	44.89	45.11	44.87	45.03	40,208	-0.09(-0.19%)
Mar 09, 2007	45.15	45.15	44.89	45.12	37,027	+0.21(+0.47%)
Mar 08, 2007	45.04	45.14	44.90	44.91	45,170	+0.15(+0.33%)
Mar 07, 2007	44.72	44.95	44.72	44.76	22,267	-0.09(-0.21%)
Mar 06, 2007	44.64	44.91	44.48	44.85	37,536	+0.55(+1.24%)
Mar 05, 2007	44.31	44.79	44.30	44.30	40,080	-0.31(-0.70%)
Mar 02, 2007	44.84	45.06	44.60	44.62	25,702	-0.43(-0.96%)

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.