Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.71	51.75	51.46	51.61	68,465	+0.20(+0.39%)
May 30, 2007	50.89	51.45	50.88	51.41	35,122	+0.28(+0.54%)
May 29, 2007	51.06	51.24	50.96	51.13	26,816	+0.29(+0.56%)
May 25, 2007	50.77	50.84	50.60	50.84	40,462	+0.48(+0.95%)
May 24, 2007	50.90	51.25	50.25	50.36	54,938	-0.67(-1.32%)
May 23, 2007	51.40	51.86	51.01	51.04	94,213	-0.22(-0.43%)
May 22, 2007	50.79	51.31	50.79	51.26	87,687	+0.47(+0.93%)
May 21, 2007	50.36	50.89	50.30	50.78	30,257	+0.62(+1.24%)
May 18, 2007	49.84	50.22	49.66	50.16	46,869	+0.34(+0.68%)
May 17, 2007	49.99	49.99	49.69	49.82	37,851	-0.08(-0.15%)
May 16, 2007	49.85	49.90	49.50	49.90	58,616	+0.24(+0.48%)
May 15, 2007	50.14	50.39	49.61	49.66	74,042	-0.50(-0.99%)
May 14, 2007	50.58	50.73	50.12	50.16	118,028	-0.45(-0.88%)
May 11, 2007	50.31	50.62	50.19	50.61	81,398	+0.49(+0.98%)
May 10, 2007	50.65	50.67	50.03	50.12	159,237	-0.92(-1.80%)
May 09, 2007	50.66	51.07	50.60	51.04	107,147	+0.10(+0.20%)
May 08, 2007	50.83	50.94	50.43	50.94	123,522	-0.17(-0.33%)
May 07, 2007	51.31	51.31	51.01	51.11	20,290	-0.04(-0.08%)
May 04, 2007	51.08	51.17	50.91	51.15	74,753	+0.23(+0.45%)
May 03, 2007	51.16	51.16	50.85	50.92	49,242	-0.03(-0.07%)
May 02, 2007	50.25	51.04	50.25	50.95	46,157	+0.82(+1.63%)
May 01, 2007	50.21	50.21	49.77	50.14	114,029	+0.00(+0.00%)
Apr 30, 2007	51.04	51.04	50.11	50.14	73,686	-0.82(-1.60%)
Apr 27, 2007	51.04	51.11	50.78	50.95	162,322	-0.29(-0.56%)
Apr 26, 2007	51.23	51.32	50.94	51.24	85,789	+0.08(+0.16%)
Apr 25, 2007	51.16	51.37	50.95	51.16	33,935	+0.22(+0.43%)
Apr 24, 2007	51.05	51.09	50.70	50.94	85,789	-0.13(-0.25%)
Apr 23, 2007	51.32	51.32	50.95	51.06	91,959	-0.08(-0.15%)
Apr 20, 2007	51.22	51.22	50.93	51.14	72,262	+0.50(+0.98%)
Apr 19, 2007	50.60	50.90	50.55	50.64	18,747	-0.37(-0.73%)
Apr 18, 2007	51.21	51.23	51.01	51.01	35,478	-0.25(-0.49%)
Apr 17, 2007	51.45	51.49	51.17	51.27	49,717	-0.24(-0.46%)
Apr 16, 2007	51.18	51.50	51.17	51.50	43,903	+0.71(+1.39%)
Apr 13, 2007	50.58	50.79	50.33	50.79	236,483	+0.34(+0.67%)
Apr 12, 2007	49.82	50.46	49.72	50.46	88,518	+0.51(+1.01%)
Apr 11, 2007	50.40	50.40	49.76	49.95	21,120	-0.46(-0.92%)
Apr 10, 2007	50.36	50.51	50.27	50.41	26,223	+0.20(+0.40%)
Apr 09, 2007	50.37	50.37	50.10	50.21	38,563	-0.02(-0.03%)
Apr 05, 2007	50.09	50.55	49.93	50.23	141,320	+0.18(+0.35%)
Apr 04, 2007	50.16	50.16	49.98	50.05	39,394	-0.14(-0.28%)
Apr 03, 2007	49.93	50.26	49.87	50.19	137,998	+0.50(+1.01%)
Apr 02, 2007	49.74	49.79	49.37	49.69	334,375	+0.13(+0.26%)
Mar 30, 2007	49.51	49.76	49.27	49.56	39,987	+0.21(+0.43%)
Mar 29, 2007	49.66	49.68	48.99	49.35	28,952	+0.08(+0.15%)
Mar 28, 2007	49.44	49.45	49.13	49.28	65,380	-0.32(-0.65%)
Mar 27, 2007	49.74	49.80	49.48	49.60	143,456	-0.34(-0.68%)
Mar 26, 2007	50.11	50.11	49.65	49.93	24,087	+0.02(+0.03%)
Mar 23, 2007	49.93	49.99	49.82	49.92	57,311	+0.03(+0.07%)
Mar 22, 2007	49.82	49.91	49.65	49.88	114,266	+0.17(+0.34%)
Mar 21, 2007	49.06	49.78	49.01	49.71	263,181	+0.72(+1.46%)
Mar 20, 2007	48.53	49.02	48.53	49.00	53,395	+0.41(+0.85%)
Mar 19, 2007	48.42	48.76	47.93	48.59	163,272	+0.45(+0.93%)
Mar 16, 2007	48.48	48.49	47.98	48.14	742,200	-0.24(-0.49%)
Mar 15, 2007	48.14	48.37	48.11	48.37	337,104	+0.42(+0.88%)
Mar 14, 2007	47.94	48.06	47.26	47.95	101,807	+0.22(+0.46%)
Mar 13, 2007	48.92	48.69	47.70	47.73	46,988	-1.19(-2.43%)
Mar 12, 2007	48.69	48.95	48.67	48.92	14,713	+0.21(+0.43%)
Mar 09, 2007	48.91	48.91	48.42	48.71	43,191	+0.12(+0.24%)
Mar 08, 2007	48.80	48.85	48.40	48.59	428,708	+0.35(+0.72%)
Mar 07, 2007	48.44	48.53	48.17	48.25	50,903	-0.29(-0.61%)
Mar 06, 2007	47.70	48.64	47.70	48.54	70,482	+1.32(+2.80%)
Mar 05, 2007	47.52	48.09	47.22	47.22	174,425	-0.79(-1.65%)
Mar 02, 2007	48.77	48.91	47.79	48.01	186,528	-0.99(-2.03%)

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.