Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.17	48.46	48.01	48.19	6,501,989	+0.02(+0.03%)
May 30, 2007	47.83	48.18	47.60	48.17	6,585,038	+0.34(+0.71%)
May 29, 2007	47.76	48.06	47.25	47.83	6,012,595	-0.02(-0.05%)
May 25, 2007	47.74	48.20	47.75	47.85	5,099,625	+0.11(+0.23%)
May 24, 2007	48.00	48.77	47.68	47.74	8,127,448	-0.43(-0.90%)
May 23, 2007	48.02	48.48	47.97	48.18	6,194,674	+0.09(+0.18%)
May 22, 2007	47.70	48.24	47.68	48.09	6,511,731	+0.39(+0.83%)
May 21, 2007	47.60	47.76	47.45	47.70	6,535,628	+0.09(+0.18%)
May 18, 2007	47.62	47.84	47.55	47.61	7,216,285	+0.13(+0.27%)
May 17, 2007	47.16	47.61	46.98	47.48	7,670,743	+0.36(+0.77%)
May 16, 2007	47.38	47.38	46.52	47.12	7,383,705	-0.09(-0.19%)
May 15, 2007	46.47	47.71	46.48	47.21	12,010,897	+0.73(+1.58%)
May 14, 2007	46.87	46.88	46.25	46.47	6,385,392	-0.39(-0.84%)
May 11, 2007	46.45	47.03	46.45	46.87	7,495,197	+0.49(+1.06%)
May 10, 2007	46.57	46.76	46.23	46.38	5,806,943	-0.39(-0.83%)
May 09, 2007	46.24	46.84	46.24	46.76	7,393,418	+0.32(+0.68%)
May 08, 2007	46.25	46.53	46.10	46.45	6,218,461	-0.08(-0.18%)
May 07, 2007	46.13	46.57	45.99	46.53	6,656,781	+0.39(+0.85%)
May 04, 2007	45.96	46.21	45.85	46.13	5,359,323	+0.08(+0.17%)
May 03, 2007	46.19	46.24	45.75	46.06	8,888,004	-0.19(-0.41%)
May 02, 2007	45.69	46.43	45.58	46.25	9,536,487	+0.44(+0.97%)
May 01, 2007	45.35	45.87	45.01	45.81	10,149,065	+0.46(+1.01%)
Apr 30, 2007	44.68	45.61	44.31	45.35	11,539,296	+0.67(+1.50%)
Apr 27, 2007	43.81	45.09	43.66	44.68	12,369,223	+0.60(+1.37%)
Apr 26, 2007	44.00	44.42	43.41	44.07	25,936,300	+1.91(+4.52%)
Apr 25, 2007	42.16	42.46	41.88	42.17	8,488,545	-0.02(-0.04%)
Apr 24, 2007	42.26	42.38	41.92	42.18	6,848,845	-0.15(-0.36%)
Apr 23, 2007	42.59	42.67	42.19	42.34	6,523,304	-0.26(-0.60%)
Apr 20, 2007	42.71	43.01	42.48	42.59	8,654,404	+0.09(+0.22%)
Apr 19, 2007	41.83	42.67	41.81	42.50	6,494,020	+0.27(+0.65%)
Apr 18, 2007	42.37	42.38	42.05	42.23	3,823,680	-0.11(-0.26%)
Apr 17, 2007	42.18	42.44	41.90	42.34	4,346,674	+0.07(+0.16%)
Apr 16, 2007	42.13	42.36	42.03	42.27	4,533,406	+0.24(+0.57%)
Apr 13, 2007	42.32	42.32	41.59	42.03	4,478,728	+0.01(+0.01%)
Apr 12, 2007	41.80	42.14	41.61	42.03	4,176,474	+0.26(+0.63%)
Apr 11, 2007	41.91	42.02	41.59	41.76	5,108,423	-0.15(-0.35%)
Apr 10, 2007	42.12	42.18	41.87	41.91	3,924,084	-0.18(-0.43%)
Apr 09, 2007	42.10	42.20	41.80	42.09	3,883,814	+0.04(+0.10%)
Apr 05, 2007	42.20	42.20	41.83	42.05	4,535,414	-0.22(-0.53%)
Apr 04, 2007	42.46	42.58	42.15	42.27	4,740,034	-0.16(-0.39%)
Apr 03, 2007	41.93	42.52	41.89	42.44	5,649,051	+0.65(+1.55%)
Apr 02, 2007	41.88	41.88	41.59	41.79	4,407,092	-0.08(-0.20%)
Mar 30, 2007	41.63	42.21	41.46	41.87	6,207,057	+0.19(+0.45%)
Mar 29, 2007	41.84	41.84	41.33	41.69	7,727,042	-0.16(-0.38%)
Mar 28, 2007	42.04	42.28	41.73	41.84	5,816,070	-0.43(-1.02%)
Mar 27, 2007	42.43	42.44	42.08	42.28	4,914,171	-0.12(-0.27%)
Mar 26, 2007	42.55	42.55	42.15	42.39	6,465,524	-0.32(-0.76%)
Mar 23, 2007	42.51	42.82	42.40	42.72	5,076,078	+0.10(+0.24%)
Mar 22, 2007	42.23	42.73	42.13	42.61	7,432,451	+0.48(+1.14%)
Mar 21, 2007	41.77	42.22	41.66	42.13	5,633,531	+0.28(+0.68%)
Mar 20, 2007	41.90	41.91	41.66	41.84	4,343,571	+0.01(+0.03%)
Mar 19, 2007	41.38	41.89	41.36	41.83	5,841,989	+0.59(+1.43%)
Mar 16, 2007	41.76	41.78	41.17	41.24	9,226,164	-0.39(-0.93%)
Mar 15, 2007	41.53	41.78	41.46	41.63	7,173,755	+0.10(+0.25%)
Mar 14, 2007	40.97	41.55	40.77	41.53	8,420,643	+0.56(+1.38%)
Mar 13, 2007	41.18	41.36	40.90	40.96	8,089,344	-0.22(-0.53%)
Mar 12, 2007	40.91	41.25	40.87	41.18	5,877,766	+0.24(+0.59%)
Mar 09, 2007	40.86	41.26	40.84	40.94	6,107,941	+0.12(+0.28%)
Mar 08, 2007	40.56	41.17	40.54	40.83	6,965,302	+0.39(+0.98%)
Mar 07, 2007	40.27	40.64	40.09	40.43	6,891,740	+0.18(+0.45%)
Mar 06, 2007	40.33	40.37	39.99	40.25	7,864,462	+0.16(+0.41%)
Mar 05, 2007	40.00	40.41	39.94	40.09	8,960,397	+0.09(+0.22%)
Mar 02, 2007	40.13	40.43	39.99	40.00	9,142,563	-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.