Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.32	47.52	47.21	47.41	110,629,920	+0.22(+0.47%)
May 30, 2007	46.48	47.20	46.35	47.19	132,078,992	+0.38(+0.81%)
May 29, 2007	46.49	46.86	46.41	46.81	99,704,784	+0.36(+0.78%)
May 25, 2007	46.26	46.56	46.18	46.45	87,142,656	+0.29(+0.63%)
May 24, 2007	46.85	47.04	45.97	46.16	206,279,760	-0.67(-1.43%)
May 23, 2007	47.19	47.37	46.82	46.83	119,400,384	-0.22(-0.47%)
May 22, 2007	47.04	47.28	46.87	47.05	98,033,992	+0.04(+0.09%)
May 21, 2007	46.74	47.24	46.67	47.01	112,854,832	+0.30(+0.64%)
May 18, 2007	46.48	46.71	46.38	46.71	104,962,336	+0.38(+0.82%)
May 17, 2007	46.50	46.57	46.29	46.33	110,127,208	-0.22(-0.47%)
May 16, 2007	46.21	46.56	45.91	46.55	144,712,912	+0.45(+0.98%)
May 15, 2007	46.41	46.70	45.99	46.10	179,452,864	-0.36(-0.77%)
May 14, 2007	46.77	46.88	46.19	46.46	118,910,504	-0.32(-0.68%)
May 11, 2007	46.24	46.78	46.18	46.78	102,186,088	+0.59(+1.28%)
May 10, 2007	46.67	46.78	46.07	46.19	171,218,720	-0.64(-1.37%)
May 09, 2007	46.49	46.97	46.46	46.83	116,024,952	+0.10(+0.21%)
May 08, 2007	46.47	46.77	46.30	46.73	95,180,896	+0.10(+0.21%)
May 07, 2007	46.65	46.78	46.57	46.63	47,671,296	+0.00(+0.00%)
May 04, 2007	46.77	46.89	46.42	46.63	93,595,080	+0.04(+0.09%)
May 03, 2007	46.53	46.72	46.43	46.59	98,008,736	+0.17(+0.37%)
May 02, 2007	46.09	46.58	46.05	46.42	91,974,736	+0.51(+1.10%)
May 01, 2007	45.97	46.14	45.66	45.91	135,046,960	-0.05(-0.10%)
Apr 30, 2007	46.50	46.53	45.92	45.96	93,405,176	-0.61(-1.31%)
Apr 27, 2007	46.37	46.70	46.29	46.57	96,556,056	+0.02(+0.04%)
Apr 26, 2007	46.42	46.65	46.33	46.55	99,373,112	+0.24(+0.52%)
Apr 25, 2007	45.85	46.32	45.70	46.31	106,852,496	+0.61(+1.33%)
Apr 24, 2007	45.63	45.83	45.33	45.70	108,153,768	+0.23(+0.51%)
Apr 23, 2007	45.44	45.60	45.34	45.47	85,388,048	+0.07(+0.15%)
Apr 20, 2007	45.52	45.67	45.20	45.40	122,417,416	+0.25(+0.55%)
Apr 19, 2007	44.81	45.25	44.72	45.15	95,436,744	+0.14(+0.31%)
Apr 18, 2007	44.93	45.23	44.83	45.01	82,000,504	-0.15(-0.33%)
Apr 17, 2007	45.14	45.20	44.96	45.16	81,853,952	+0.10(+0.22%)
Apr 16, 2007	44.83	45.15	44.83	45.06	73,003,144	+0.38(+0.85%)
Apr 13, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 12, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 11, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 10, 2007	44.44	44.68	44.41	44.68	76,382,256	+0.23(+0.52%)
Apr 09, 2007	44.71	44.75	44.38	44.45	63,050,400	-0.11(-0.25%)
Apr 05, 2007	44.29	44.58	44.23	44.56	54,231,128	+0.22(+0.50%)
Apr 04, 2007	44.20	44.38	44.13	44.34	85,164,304	+0.18(+0.41%)
Apr 03, 2007	43.82	44.31	43.79	44.16	105,851,488	+0.57(+1.31%)
Apr 02, 2007	43.67	43.76	43.30	43.59	89,612,688	+0.06(+0.14%)
Mar 30, 2007	43.56	43.87	43.22	43.53	120,421,072	-0.04(-0.09%)
Mar 29, 2007	43.84	43.85	43.10	43.57	124,406,160	+0.05(+0.11%)
Mar 28, 2007	43.78	44.03	43.51	43.52	144,592,416	-0.47(-1.07%)
Mar 27, 2007	44.23	44.24	43.95	43.99	76,177,712	-0.31(-0.70%)
Mar 26, 2007	44.14	44.32	43.63	44.30	114,237,248	+0.18(+0.41%)
Mar 23, 2007	44.26	44.37	44.07	44.12	68,579,344	-0.14(-0.32%)
Mar 22, 2007	44.44	44.45	44.09	44.26	114,875,272	-0.16(-0.36%)
Mar 21, 2007	43.63	44.44	43.35	44.42	173,865,568	+0.84(+1.93%)
Mar 20, 2007	43.26	43.59	43.21	43.58	79,702,464	+0.31(+0.72%)
Mar 19, 2007	43.06	43.39	42.95	43.27	95,918,056	+0.44(+1.03%)
Mar 16, 2007	42.94	43.04	42.61	42.83	105,968,872	-0.06(-0.14%)
Mar 15, 2007	42.93	43.06	42.72	42.89	111,597,360	-0.10(-0.23%)
Mar 14, 2007	42.43	43.00	42.10	42.99	192,532,464	+0.62(+1.46%)
Mar 13, 2007	43.21	43.24	42.36	42.37	171,189,792	-0.84(-1.94%)
Mar 12, 2007	42.95	43.28	42.83	43.21	81,351,744	+0.28(+0.65%)
Mar 09, 2007	43.33	43.34	42.65	42.93	128,593,720	-0.04(-0.09%)
Mar 08, 2007	43.13	43.24	42.84	42.97	120,883,504	+0.29(+0.68%)
Mar 07, 2007	42.86	42.98	42.65	42.68	116,568,016	-0.17(-0.40%)
Mar 06, 2007	42.56	42.99	42.50	42.85	155,624,944	+0.70(+1.66%)
Mar 05, 2007	42.16	42.80	42.06	42.15	171,959,024	-0.33(-0.78%)
Mar 02, 2007	42.78	43.14	42.47	42.48	183,365,344	-0.65(-1.51%)

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.