Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.30	47.65	47.30	47.30	3,412	-0.95(-1.97%)
May 30, 2007	48.25	48.25	47.90	48.25	5,160	+0.60(+1.26%)
May 29, 2007	47.65	48.15	47.65	47.65	4,424	+0.00(+0.00%)
May 25, 2007	47.65	48.35	47.60	47.65	3,450	-1.30(-2.66%)
May 24, 2007	48.80	49.00	48.30	48.95	1,945	+0.15(+0.31%)
May 23, 2007	48.80	48.80	47.80	48.80	1,962	-1.95(-3.84%)
May 22, 2007	51.25	51.25	50.75	50.75	615	-0.50(-0.98%)
May 21, 2007	51.25	51.75	51.25	51.25	1,771	-1.70(-3.21%)
May 18, 2007	52.95	52.95	52.30	52.95	12,133	+1.10(+2.12%)
May 17, 2007	51.85	52.40	51.85	51.85	6,749	-1.00(-1.89%)
May 16, 2007	52.85	52.85	52.10	52.85	2,150	+0.85(+1.63%)
May 15, 2007	52.00	52.00	51.80	52.00	6,727	+0.40(+0.78%)
May 14, 2007	51.60	52.15	51.60	51.60	1,281	-0.45(-0.86%)
May 11, 2007	52.05	52.20	51.90	52.05	4,640	-0.25(-0.48%)
May 10, 2007	52.30	52.75	52.30	52.30	2,754	-0.30(-0.57%)
May 09, 2007	52.60	52.75	51.95	52.60	5,780	-1.05(-1.96%)
May 08, 2007	53.65	53.65	52.35	53.65	2,418	+1.80(+3.47%)
May 07, 2007	51.85	51.85	51.10	51.85	5,100	+0.85(+1.67%)
May 04, 2007	51.00	51.77	51.00	51.00	6,460	+0.20(+0.39%)
May 03, 2007	50.80	50.80	50.20	50.80	544	-0.40(-0.78%)
May 02, 2007	51.20	51.25	50.40	51.20	1,680	+0.90(+1.79%)
May 01, 2007	50.30	50.80	50.30	50.30	5,550	-0.15(-0.30%)
Apr 30, 2007	50.45	50.45	49.80	50.45	1,220	-0.30(-0.59%)
Apr 27, 2007	49.35	50.75	49.90	50.75	2,000	+1.40(+2.84%)
Apr 26, 2007	49.35	49.65	49.30	49.35	1,990	+0.20(+0.41%)
Apr 25, 2007	48.20	49.15	49.00	49.15	5,890	+0.95(+1.97%)
Apr 24, 2007	48.20	48.20	47.70	48.20	1,724	+0.70(+1.47%)
Apr 23, 2007	47.50	47.85	47.50	47.50	3,400	+0.10(+0.21%)
Apr 20, 2007	47.40	47.40	47.40	47.40	2,000	+0.40(+0.85%)
Apr 19, 2007	47.20	47.75	46.90	47.00	700	-0.20(-0.42%)
Apr 18, 2007	47.20	47.35	47.20	47.20	6,150	-0.05(-0.11%)
Apr 17, 2007	47.25	47.25	47.00	47.25	1,570	-0.50(-1.05%)
Apr 16, 2007	47.75	47.75	47.15	47.75	23,667	+0.80(+1.70%)
Apr 13, 2007	46.95	47.45	46.85	46.95	3,335	-0.40(-0.84%)
Apr 12, 2007	47.35	47.35	46.50	47.35	510	+0.80(+1.72%)
Apr 11, 2007	46.55	47.50	46.55	46.55	3,350	-0.85(-1.79%)
Apr 10, 2007	47.40	47.45	46.70	47.40	7,550	+0.75(+1.61%)
Apr 09, 2007	46.65	47.50	46.65	46.65	4,026	-0.85(-1.79%)
Apr 05, 2007	47.50	47.50	46.90	47.50	7,970	+0.10(+0.21%)
Apr 04, 2007	47.40	47.40	46.30	47.40	24,940	+1.15(+2.49%)
Apr 03, 2007	46.25	46.75	46.00	46.25	1,233	-0.40(-0.86%)
Apr 02, 2007	46.65	46.65	45.80	46.65	2,316	+0.85(+1.86%)
Mar 30, 2007	45.80	45.80	44.75	45.80	5,941	+0.05(+0.11%)
Mar 29, 2007	45.75	45.75	44.65	45.75	5,590	+2.35(+5.41%)
Mar 28, 2007	43.40	43.40	42.75	43.40	1,346	+0.45(+1.05%)
Mar 27, 2007	42.95	43.75	42.85	42.95	2,291	-1.15(-2.61%)
Mar 26, 2007	44.10	44.15	43.20	44.10	2,748	+0.40(+0.92%)
Mar 23, 2007	43.70	44.25	43.70	43.70	4,573	+0.10(+0.23%)
Mar 22, 2007	43.60	44.00	43.15	43.60	5,275	+0.15(+0.35%)
Mar 21, 2007	43.45	43.45	42.65	43.45	1,509	+1.15(+2.72%)
Mar 20, 2007	42.30	42.50	42.30	42.30	2,525	-0.45(-1.05%)
Mar 19, 2007	42.75	42.75	42.30	42.75	5,313	+0.20(+0.47%)
Mar 16, 2007	42.55	43.10	42.55	42.55	1,000	-0.10(-0.23%)
Mar 15, 2007	42.65	42.65	42.35	42.65	5,050	+0.10(+0.24%)
Mar 14, 2007	42.55	42.60	41.55	42.55	13,399	+0.60(+1.43%)
Mar 13, 2007	43.00	43.25	41.95	41.95	1,220	-1.05(-2.44%)
Mar 12, 2007	43.00	43.05	42.40	43.00	2,170	-1.00(-2.27%)
Mar 09, 2007	44.00	44.20	43.10	44.00	10,640	+0.80(+1.85%)
Mar 08, 2007	43.20	43.85	43.20	43.20	3,492	+1.00(+2.37%)
Mar 07, 2007	42.20	42.75	41.90	42.20	2,190	+0.75(+1.81%)
Mar 06, 2007	41.45	41.45	41.25	41.45	1,750	+0.05(+0.12%)
Mar 05, 2007	41.40	41.60	40.80	41.40	10,840	-1.20(-2.82%)
Mar 02, 2007	43.10	43.15	42.15	42.60	2,373	-0.50(-1.16%)

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.