Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.91	50.99	50.77	50.98	1,665,729	+0.30(+0.60%)
May 30, 2007	50.08	50.75	50.06	50.67	2,021,060	+0.30(+0.60%)
May 29, 2007	50.23	50.44	50.09	50.37	1,681,003	+0.20(+0.40%)
May 25, 2007	50.07	50.21	49.98	50.17	1,009,881	+0.29(+0.58%)
May 24, 2007	50.45	50.65	49.81	49.88	1,207,478	-0.59(-1.17%)
May 23, 2007	50.60	50.77	50.34	50.47	1,614,104	+0.07(+0.13%)
May 22, 2007	50.33	50.56	50.30	50.40	2,446,140	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.37	4,822,029	+0.07(+0.13%)
May 18, 2007	50.16	50.32	50.01	50.30	3,540,902	+0.36(+0.73%)
May 17, 2007	49.95	50.09	49.85	49.94	880,227	+0.01(+0.02%)
May 16, 2007	49.78	50.07	49.53	49.93	2,081,096	+0.29(+0.58%)
May 15, 2007	49.84	50.07	49.55	49.64	1,354,788	-0.18(-0.36%)
May 14, 2007	49.96	50.10	49.63	49.82	2,761,188	-0.10(-0.20%)
May 11, 2007	49.63	49.96	49.57	49.92	1,294,632	+0.38(+0.77%)
May 10, 2007	49.97	50.11	49.47	49.54	889,448	-0.62(-1.25%)
May 09, 2007	49.95	50.24	49.86	50.17	929,942	+0.16(+0.32%)
May 08, 2007	49.93	50.03	49.74	50.01	1,246,286	-0.06(-0.12%)
May 07, 2007	50.12	50.17	50.01	50.07	1,093,320	-0.05(-0.10%)
May 04, 2007	50.06	50.12	49.83	50.12	996,323	+0.26(+0.53%)
May 03, 2007	49.82	49.94	49.73	49.85	4,822,748	+0.15(+0.31%)
May 02, 2007	49.41	49.84	49.35	49.70	1,308,895	+0.39(+0.79%)
May 01, 2007	49.28	49.34	48.92	49.31	1,936,735	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.18	1,114,660	-0.52(-1.04%)
Apr 27, 2007	49.50	49.77	49.50	49.69	1,302,708	+0.08(+0.15%)
Apr 26, 2007	49.63	49.74	49.51	49.62	1,628,422	+0.07(+0.14%)
Apr 25, 2007	49.42	49.69	49.14	49.55	1,402,310	+0.35(+0.70%)
Apr 24, 2007	49.18	49.26	48.90	49.20	1,220,432	+0.07(+0.14%)
Apr 23, 2007	49.18	49.29	49.05	49.14	946,660	-0.04(-0.09%)
Apr 20, 2007	49.20	49.28	48.93	49.18	2,130,136	+0.36(+0.74%)
Apr 19, 2007	48.59	48.88	48.49	48.82	1,255,217	+0.03(+0.05%)
Apr 18, 2007	48.64	48.93	48.55	48.79	1,131,908	-0.08(-0.16%)
Apr 17, 2007	48.73	48.91	48.67	48.87	997,797	+0.24(+0.50%)
Apr 16, 2007	48.60	48.70	48.36	48.62	875,676	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,042	+0.15(+0.32%)
Apr 12, 2007	47.66	48.06	47.50	47.98	747,675	+0.24(+0.51%)
Apr 11, 2007	48.03	48.03	47.58	47.73	1,057,553	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.89	47.89	1,114,992	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,234	+0.09(+0.19%)
Apr 05, 2007	47.66	47.96	47.65	47.86	1,251,827	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.55	47.74	1,260,427	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,623	+0.60(+1.27%)
Apr 02, 2007	47.01	47.13	46.85	47.03	989,752	+0.03(+0.07%)
Mar 30, 2007	46.96	47.21	46.56	47.00	1,982,027	+0.07(+0.14%)
Mar 29, 2007	47.19	47.19	46.61	46.93	1,235,189	+0.01(+0.02%)
Mar 28, 2007	46.98	47.19	46.75	46.92	1,480,178	-0.28(-0.59%)
Mar 27, 2007	47.42	47.45	47.08	47.20	4,217,251	-0.29(-0.60%)
Mar 26, 2007	47.54	47.55	46.97	47.49	1,961,625	-0.05(-0.11%)
Mar 23, 2007	47.51	47.63	47.44	47.54	1,157,858	-0.07(-0.14%)
Mar 22, 2007	47.73	47.73	47.45	47.61	1,239,103	-0.04(-0.09%)
Mar 21, 2007	46.96	47.90	46.87	47.65	1,019,590	+0.79(+1.68%)
Mar 20, 2007	46.68	46.97	46.64	46.86	2,017,631	+0.19(+0.40%)
Mar 19, 2007	46.48	46.75	46.42	46.68	896,886	+0.48(+1.04%)
Mar 16, 2007	46.46	46.59	46.09	46.20	932,299	-0.14(-0.29%)
Mar 15, 2007	46.15	46.43	46.15	46.33	1,419,092	+0.03(+0.07%)
Mar 14, 2007	45.95	46.30	45.44	46.30	1,706,461	+0.38(+0.83%)
Mar 13, 2007	46.78	46.70	45.89	45.92	1,937,588	-0.86(-1.84%)
Mar 12, 2007	46.52	46.97	46.50	46.78	1,442,061	+0.22(+0.47%)
Mar 09, 2007	46.86	46.89	46.40	46.56	1,412,578	+0.01(+0.02%)
Mar 08, 2007	46.61	46.82	46.32	46.55	1,468,821	+0.30(+0.64%)
Mar 07, 2007	46.32	46.62	46.18	46.26	2,071,031	-0.10(-0.22%)
Mar 06, 2007	46.05	46.57	45.96	46.36	1,854,941	+0.68(+1.50%)
Mar 05, 2007	45.72	46.26	45.60	45.67	1,653,060	-0.36(-0.79%)
Mar 02, 2007	46.48	46.73	46.03	46.04	1,775,018	-0.60(-1.29%)

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.