Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.16	48.45	47.99	48.18	6,503,729	+0.02(+0.03%)
May 30, 2007	47.82	48.17	47.58	48.16	6,586,801	+0.34(+0.71%)
May 29, 2007	47.74	48.04	47.24	47.82	6,014,204	-0.02(-0.05%)
May 25, 2007	47.73	48.19	47.74	47.84	5,100,990	+0.11(+0.23%)
May 24, 2007	47.99	48.76	47.67	47.73	8,129,623	-0.43(-0.90%)
May 23, 2007	48.01	48.47	47.96	48.16	6,196,331	+0.09(+0.18%)
May 22, 2007	47.68	48.22	47.67	48.08	6,513,474	+0.39(+0.83%)
May 21, 2007	47.58	47.75	47.44	47.68	6,537,377	+0.09(+0.18%)
May 18, 2007	47.61	47.83	47.54	47.59	7,218,216	+0.13(+0.27%)
May 17, 2007	47.15	47.59	46.97	47.47	7,672,796	+0.36(+0.77%)
May 16, 2007	47.36	47.36	46.51	47.11	7,385,681	-0.09(-0.19%)
May 15, 2007	46.46	47.69	46.47	47.20	12,014,111	+0.73(+1.58%)
May 14, 2007	46.86	46.87	46.24	46.46	6,387,101	-0.39(-0.84%)
May 11, 2007	46.43	47.02	46.43	46.86	7,497,203	+0.49(+1.06%)
May 10, 2007	46.55	46.75	46.21	46.36	5,808,497	-0.39(-0.83%)
May 09, 2007	46.23	46.82	46.23	46.75	7,395,396	+0.32(+0.68%)
May 08, 2007	46.24	46.52	46.09	46.43	6,220,126	-0.08(-0.18%)
May 07, 2007	46.12	46.55	45.98	46.52	6,658,563	+0.39(+0.86%)
May 04, 2007	45.95	46.20	45.84	46.12	5,360,757	+0.08(+0.17%)
May 03, 2007	46.18	46.23	45.74	46.04	8,890,382	-0.19(-0.41%)
May 02, 2007	45.68	46.42	45.57	46.24	9,539,039	+0.44(+0.97%)
May 01, 2007	45.33	45.86	45.00	45.79	10,151,781	+0.46(+1.01%)
Apr 30, 2007	44.67	45.60	44.30	45.33	11,542,384	+0.67(+1.50%)
Apr 27, 2007	43.80	45.08	43.65	44.66	12,372,534	+0.60(+1.37%)
Apr 26, 2007	43.99	44.41	43.39	44.06	25,943,242	+1.91(+4.52%)
Apr 25, 2007	42.15	42.45	41.87	42.16	8,490,817	-0.02(-0.04%)
Apr 24, 2007	42.25	42.36	41.90	42.17	6,850,678	-0.15(-0.36%)
Apr 23, 2007	42.58	42.66	42.18	42.33	6,525,049	-0.26(-0.60%)
Apr 20, 2007	42.70	42.99	42.47	42.58	8,656,720	+0.09(+0.22%)
Apr 19, 2007	41.82	42.66	41.79	42.49	6,495,758	+0.27(+0.65%)
Apr 18, 2007	42.36	42.37	42.04	42.22	3,824,703	-0.11(-0.26%)
Apr 17, 2007	42.17	42.43	41.89	42.33	4,347,837	+0.07(+0.16%)
Apr 16, 2007	42.12	42.35	42.01	42.26	4,534,619	+0.24(+0.57%)
Apr 13, 2007	42.31	42.31	41.58	42.02	4,479,926	+0.01(+0.01%)
Apr 12, 2007	41.78	42.13	41.60	42.01	4,177,591	+0.26(+0.63%)
Apr 11, 2007	41.90	42.01	41.58	41.75	5,109,790	-0.15(-0.35%)
Apr 10, 2007	42.11	42.17	41.85	41.90	3,925,135	-0.18(-0.43%)
Apr 09, 2007	42.09	42.19	41.79	42.08	3,884,853	+0.04(+0.10%)
Apr 05, 2007	42.19	42.19	41.82	42.04	4,536,627	-0.22(-0.53%)
Apr 04, 2007	42.45	42.57	42.14	42.26	4,741,302	-0.16(-0.39%)
Apr 03, 2007	41.92	42.51	41.88	42.42	5,650,563	+0.65(+1.55%)
Apr 02, 2007	41.87	41.87	41.58	41.78	4,408,272	-0.08(-0.20%)
Mar 30, 2007	41.61	42.19	41.44	41.86	6,208,718	+0.19(+0.45%)
Mar 29, 2007	41.83	41.83	41.32	41.67	7,729,110	-0.16(-0.38%)
Mar 28, 2007	42.03	42.27	41.72	41.83	5,817,626	-0.43(-1.02%)
Mar 27, 2007	42.41	42.43	42.07	42.27	4,915,486	-0.12(-0.27%)
Mar 26, 2007	42.53	42.54	42.14	42.38	6,467,255	-0.32(-0.76%)
Mar 23, 2007	42.50	42.81	42.39	42.70	5,077,437	+0.10(+0.24%)
Mar 22, 2007	42.22	42.72	42.12	42.60	7,434,440	+0.48(+1.14%)
Mar 21, 2007	41.76	42.21	41.65	42.12	5,635,038	+0.28(+0.68%)
Mar 20, 2007	41.89	41.90	41.65	41.83	4,344,733	+0.01(+0.03%)
Mar 19, 2007	41.37	41.88	41.35	41.82	5,843,553	+0.59(+1.43%)
Mar 16, 2007	41.75	41.77	41.16	41.23	9,228,633	-0.39(-0.93%)
Mar 15, 2007	41.52	41.77	41.44	41.62	7,175,675	+0.10(+0.25%)
Mar 14, 2007	40.96	41.54	40.76	41.52	8,422,896	+0.56(+1.38%)
Mar 13, 2007	41.17	41.35	40.89	40.95	8,091,509	-0.22(-0.53%)
Mar 12, 2007	40.90	41.24	40.86	41.17	5,879,339	+0.24(+0.59%)
Mar 09, 2007	40.85	41.25	40.83	40.93	6,109,576	+0.12(+0.28%)
Mar 08, 2007	40.55	41.16	40.53	40.81	6,967,166	+0.39(+0.98%)
Mar 07, 2007	40.26	40.63	40.08	40.42	6,893,585	+0.18(+0.45%)
Mar 06, 2007	40.32	40.36	39.98	40.24	7,866,567	+0.16(+0.41%)
Mar 05, 2007	39.99	40.40	39.93	40.08	8,962,794	+0.09(+0.22%)
Mar 02, 2007	40.12	40.41	39.98	39.99	9,145,010	-0.36(-0.88%)

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.