Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.29	53.43	52.78	52.93	2,897,400	-0.13(-0.25%)
May 30, 2007	52.55	53.17	52.26	53.06	2,611,100	+0.17(+0.32%)
May 29, 2007	52.15	52.99	51.88	52.89	2,873,680	+0.47(+0.90%)
May 25, 2007	51.60	52.60	51.53	52.42	1,943,257	+0.82(+1.59%)
May 24, 2007	52.38	52.64	51.55	51.60	2,752,739	-0.30(-0.58%)
May 23, 2007	52.56	52.63	51.90	51.90	1,669,874	-0.46(-0.88%)
May 22, 2007	52.35	52.80	52.20	52.36	1,785,400	-0.02(-0.04%)
May 21, 2007	52.60	52.60	51.91	52.38	3,458,867	+0.09(+0.17%)
May 18, 2007	52.65	53.00	51.91	52.29	4,104,827	-0.27(-0.51%)
May 17, 2007	52.06	52.73	51.72	52.56	4,100,508	+0.50(+0.96%)
May 16, 2007	50.50	52.11	50.39	52.06	5,196,761	+1.77(+3.52%)
May 15, 2007	49.78	50.50	49.78	50.29	3,108,500	+0.51(+1.02%)
May 14, 2007	49.90	50.38	49.75	49.78	3,176,161	-0.21(-0.42%)
May 11, 2007	49.69	50.04	49.56	49.99	3,682,159	+0.28(+0.56%)
May 10, 2007	50.07	50.25	49.71	49.71	3,540,945	-0.46(-0.92%)
May 09, 2007	49.95	50.42	49.65	50.17	5,284,700	+0.22(+0.44%)
May 08, 2007	49.90	49.99	49.54	49.95	3,717,700	-0.05(-0.10%)
May 07, 2007	49.29	50.00	49.02	50.00	4,161,436	+1.28(+2.63%)
May 04, 2007	48.44	49.09	48.36	48.72	2,782,014	+0.60(+1.25%)
May 03, 2007	48.49	48.58	47.97	48.12	2,950,098	-0.15(-0.31%)
May 02, 2007	47.85	48.87	47.70	48.27	4,124,902	+0.52(+1.09%)
May 01, 2007	47.03	47.94	46.93	47.75	4,051,040	+0.87(+1.86%)
Apr 30, 2007	47.31	47.50	46.83	46.88	3,889,901	-0.18(-0.38%)
Apr 27, 2007	46.82	47.24	46.68	47.06	2,637,443	-0.16(-0.34%)
Apr 26, 2007	47.19	47.89	46.65	47.22	7,574,100	+2.22(+4.93%)
Apr 25, 2007	44.45	45.34	44.12	45.00	5,045,057	-0.56(-1.23%)
Apr 24, 2007	44.32	45.91	44.32	45.56	2,802,100	+0.74(+1.65%)
Apr 23, 2007	44.80	45.06	44.40	44.82	2,836,241	-0.04(-0.09%)
Apr 20, 2007	45.80	45.80	44.86	44.86	4,529,160	-0.17(-0.38%)
Apr 19, 2007	44.63	45.40	44.32	45.03	4,011,042	-0.81(-1.77%)
Apr 18, 2007	45.27	45.97	45.00	45.84	2,761,906	+0.41(+0.90%)
Apr 17, 2007	45.85	46.16	45.33	45.43	2,594,343	+0.07(+0.15%)
Apr 16, 2007	45.24	46.00	44.67	45.36	2,624,257	+0.74(+1.66%)
Apr 13, 2007	44.60	44.72	44.20	44.62	1,735,525	+0.19(+0.43%)
Apr 12, 2007	44.25	44.60	44.07	44.43	1,636,085	+0.04(+0.09%)
Apr 11, 2007	44.98	45.10	44.07	44.39	1,988,800	-0.68(-1.51%)
Apr 10, 2007	45.20	45.31	44.96	45.07	1,125,850	-0.24(-0.53%)
Apr 09, 2007	45.46	45.48	44.91	45.31	1,474,800	+0.31(+0.69%)
Apr 05, 2007	44.62	45.28	44.40	45.00	1,454,689	+0.38(+0.85%)
Apr 04, 2007	44.65	44.91	44.46	44.62	1,856,600	-0.21(-0.47%)
Apr 03, 2007	44.59	45.18	44.58	44.83	2,304,700	+0.64(+1.45%)
Apr 02, 2007	43.74	44.30	43.52	44.19	2,374,800	+0.40(+0.91%)
Mar 30, 2007	43.53	44.06	43.32	43.79	2,321,262	+0.34(+0.78%)
Mar 29, 2007	44.05	44.10	43.10	43.45	3,858,200	-0.68(-1.54%)
Mar 28, 2007	44.60	44.60	44.00	44.13	2,337,550	-0.59(-1.32%)
Mar 27, 2007	45.15	45.20	44.18	44.72	3,442,200	-0.40(-0.89%)
Mar 26, 2007	45.16	45.30	44.75	45.12	2,162,400	-0.08(-0.18%)
Mar 23, 2007	46.33	46.33	45.17	45.20	2,449,555	-0.43(-0.94%)
Mar 22, 2007	0.2000	46.10	45.35	45.63	3,506,129	+0.07(+0.15%)
Mar 21, 2007	44.12	45.60	44.00	45.56	5,262,055	+1.37(+3.10%)
Mar 20, 2007	43.93	44.37	43.41	44.19	3,120,192	+0.32(+0.73%)
Mar 19, 2007	43.55	43.97	43.31	43.87	2,368,500	+0.68(+1.57%)
Mar 16, 2007	42.90	43.71	42.50	43.19	5,526,500	+0.52(+1.22%)
Mar 15, 2007	42.51	42.87	42.31	42.67	3,816,350	+0.18(+0.42%)
Mar 14, 2007	43.02	43.18	42.05	42.49	3,562,250	-0.31(-0.72%)
Mar 13, 2007	43.45	43.65	42.74	42.80	2,928,331	-0.65(-1.50%)
Mar 12, 2007	43.60	44.20	43.32	43.45	3,084,500	-0.29(-0.66%)
Mar 09, 2007	44.55	44.73	43.60	43.74	2,006,792	-0.30(-0.68%)
Mar 08, 2007	44.55	44.69	43.85	44.04	3,293,500	-0.25(-0.56%)
Mar 07, 2007	44.27	44.60	44.00	44.29	2,207,050	-0.16(-0.36%)
Mar 06, 2007	43.66	44.72	43.55	44.45	3,739,350	+1.00(+2.30%)
Mar 05, 2007	43.85	44.12	43.40	43.45	2,418,600	-0.76(-1.72%)
Mar 02, 2007	44.85	45.75	44.21	44.21	3,193,700	-0.64(-1.43%)

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.