Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	49.29	50.52	49.21	50.17	892,085	+0.96(+1.95%)
May 30, 2007	48.30	49.33	48.21	49.21	482,657	+0.91(+1.89%)
May 29, 2007	47.95	48.47	47.81	48.30	398,899	+0.32(+0.68%)
May 25, 2007	48.15	48.40	47.79	47.97	289,056	-0.24(-0.50%)
May 24, 2007	48.68	48.73	48.18	48.21	524,387	-0.63(-1.30%)
May 23, 2007	48.77	48.98	48.57	48.85	362,051	+0.19(+0.39%)
May 22, 2007	48.19	48.76	48.14	48.66	398,198	+0.44(+0.92%)
May 21, 2007	48.23	48.59	48.05	48.21	490,494	-0.15(-0.32%)
May 18, 2007	47.36	49.23	47.03	48.37	772,956	+1.00(+2.11%)
May 17, 2007	47.12	47.58	46.97	47.37	271,860	+0.10(+0.22%)
May 16, 2007	46.76	47.36	46.76	47.26	468,853	+0.33(+0.71%)
May 15, 2007	46.79	47.23	46.78	46.93	702,344	+0.05(+0.11%)
May 14, 2007	46.73	47.00	46.73	46.88	506,754	-0.08(-0.16%)
May 11, 2007	47.02	47.16	46.85	46.96	301,923	-0.07(-0.15%)
May 10, 2007	47.02	47.29	46.89	47.03	343,919	+0.01(+0.02%)
May 09, 2007	47.60	47.63	46.93	47.02	962,038	-0.58(-1.22%)
May 08, 2007	47.26	47.67	47.13	47.60	333,157	+0.15(+0.31%)
May 07, 2007	47.19	47.63	47.19	47.45	396,443	+0.27(+0.56%)
May 04, 2007	46.98	47.29	46.79	47.19	616,481	+0.27(+0.58%)
May 03, 2007	47.26	47.79	46.56	46.91	1,114,580	+0.82(+1.78%)
May 02, 2007	46.59	46.78	45.82	46.09	1,058,586	-0.03(-0.06%)
May 01, 2007	46.28	46.62	45.97	46.12	564,993	-0.17(-0.37%)
Apr 30, 2007	46.58	46.74	46.11	46.29	636,361	-0.31(-0.66%)
Apr 27, 2007	46.59	46.98	46.47	46.60	411,650	+0.00(+0.00%)
Apr 26, 2007	46.69	46.86	46.47	46.60	484,411	+0.03(+0.07%)
Apr 25, 2007	46.18	46.84	46.09	46.56	617,534	+0.39(+0.85%)
Apr 24, 2007	45.52	46.92	45.25	46.17	927,401	+1.04(+2.31%)
Apr 23, 2007	45.38	45.56	44.97	45.13	362,519	-0.09(-0.21%)
Apr 20, 2007	45.08	45.31	44.91	45.22	299,116	+0.27(+0.61%)
Apr 19, 2007	45.26	45.26	44.82	44.95	199,332	-0.36(-0.79%)
Apr 18, 2007	45.09	45.49	45.09	45.31	350,587	+0.26(+0.57%)
Apr 17, 2007	45.29	45.38	45.02	45.05	362,870	-0.38(-0.83%)
Apr 16, 2007	45.46	45.65	45.32	45.43	375,737	+0.21(+0.45%)
Apr 13, 2007	44.56	45.39	44.49	45.22	550,388	+0.74(+1.67%)
Apr 12, 2007	44.46	44.63	44.10	44.48	324,711	+0.03(+0.06%)
Apr 11, 2007	43.91	44.55	43.84	44.45	585,014	+0.62(+1.42%)
Apr 10, 2007	43.55	43.89	43.49	43.83	336,549	+0.25(+0.57%)
Apr 09, 2007	42.75	43.68	42.65	43.58	508,743	+0.58(+1.35%)
Apr 05, 2007	42.87	43.30	42.33	43.00	403,462	-0.01(-0.02%)
Apr 04, 2007	42.85	43.05	42.50	43.01	416,446	+0.18(+0.42%)
Apr 03, 2007	42.96	43.20	42.82	42.83	421,242	-0.09(-0.20%)
Apr 02, 2007	42.86	43.02	42.67	42.91	297,829	+0.05(+0.12%)
Mar 30, 2007	42.87	43.41	42.43	42.86	397,847	+0.03(+0.08%)
Mar 29, 2007	42.66	42.85	42.32	42.83	388,441	+0.34(+0.80%)
Mar 28, 2007	42.52	42.80	42.45	42.49	429,899	-0.25(-0.58%)
Mar 27, 2007	42.96	43.08	42.57	42.73	275,603	-0.27(-0.64%)
Mar 26, 2007	43.02	43.15	42.75	43.01	410,363	-0.01(-0.02%)
Mar 23, 2007	43.03	43.44	43.02	43.02	282,973	-0.14(-0.32%)
Mar 22, 2007	43.02	43.56	43.02	43.15	225,068	-0.06(-0.14%)
Mar 21, 2007	42.89	43.23	42.58	43.21	454,348	+0.32(+0.76%)
Mar 20, 2007	42.67	43.07	42.39	42.89	384,628	+0.32(+0.74%)
Mar 19, 2007	42.57	42.73	42.43	42.57	486,868	+0.03(+0.06%)
Mar 16, 2007	42.84	42.96	42.43	42.55	457,740	-0.31(-0.72%)
Mar 15, 2007	42.87	43.51	42.71	42.85	477,744	-0.05(-0.12%)
Mar 14, 2007	42.85	43.08	42.19	42.91	415,627	+0.00(+0.00%)
Mar 13, 2007	43.95	43.73	42.89	42.91	420,892	-1.04(-2.37%)
Mar 12, 2007	44.02	44.35	43.42	43.95	354,798	-0.33(-0.75%)
Mar 09, 2007	43.81	44.29	43.59	44.28	552,026	+0.51(+1.17%)
Mar 08, 2007	43.45	43.84	43.41	43.77	424,986	+0.43(+0.99%)
Mar 07, 2007	43.34	43.59	43.19	43.34	417,031	-0.12(-0.28%)
Mar 06, 2007	43.17	43.60	43.04	43.46	520,441	+0.65(+1.52%)
Mar 05, 2007	43.19	43.47	42.70	42.81	526,758	-0.63(-1.46%)
Mar 02, 2007	43.51	43.81	43.21	43.44	488,389	-0.27(-0.61%)

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.