Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.38	47.56	47.01	47.12	1,683,036	-0.06(-0.14%)
May 30, 2007	47.05	47.27	46.74	47.19	2,170,989	+0.07(+0.16%)
May 29, 2007	47.27	47.47	46.84	47.11	1,541,827	+0.06(+0.14%)
May 25, 2007	46.86	47.12	46.79	47.05	1,359,034	+0.42(+0.91%)
May 24, 2007	47.06	47.26	46.62	46.62	3,226,163	-0.43(-0.92%)
May 23, 2007	47.00	47.34	46.87	47.06	1,867,237	+0.05(+0.10%)
May 22, 2007	46.87	47.13	46.81	47.01	2,359,738	+0.30(+0.63%)
May 21, 2007	46.25	46.73	46.18	46.72	3,079,106	+0.46(+1.00%)
May 18, 2007	46.24	46.26	45.95	46.26	3,594,023	+0.24(+0.52%)
May 17, 2007	45.78	46.13	45.42	46.02	1,628,567	+0.22(+0.48%)
May 16, 2007	44.50	45.79	44.50	45.79	1,893,226	+0.51(+1.12%)
May 15, 2007	45.07	45.46	45.03	45.29	2,019,276	+0.36(+0.80%)
May 14, 2007	44.97	45.16	44.79	44.93	1,887,704	+0.08(+0.19%)
May 11, 2007	44.43	44.85	44.35	44.84	1,404,191	+0.52(+1.17%)
May 10, 2007	44.70	44.73	44.29	44.33	896,854	-0.57(-1.28%)
May 09, 2007	44.56	44.92	44.43	44.90	1,215,225	+0.21(+0.48%)
May 08, 2007	44.64	44.70	44.12	44.69	1,215,658	+0.05(+0.10%)
May 07, 2007	44.40	44.76	44.40	44.64	888,732	+0.38(+0.86%)
May 04, 2007	44.60	44.60	44.08	44.26	994,531	-0.11(-0.25%)
May 03, 2007	44.30	44.45	44.09	44.37	1,234,393	+0.30(+0.69%)
May 02, 2007	43.66	44.15	43.66	44.07	1,562,293	+0.31(+0.72%)
May 01, 2007	43.86	44.00	43.25	43.75	1,732,200	+0.06(+0.13%)
Apr 30, 2007	43.40	44.22	43.40	43.70	2,320,212	+0.63(+1.46%)
Apr 27, 2007	42.56	43.59	42.56	43.07	2,101,901	-0.28(-0.64%)
Apr 26, 2007	42.76	43.66	42.76	43.35	1,322,215	-0.19(-0.45%)
Apr 25, 2007	42.92	43.72	42.87	43.54	1,595,755	+0.92(+2.17%)
Apr 24, 2007	42.25	42.76	42.12	42.62	1,886,188	+0.05(+0.11%)
Apr 23, 2007	42.81	43.03	42.53	42.57	1,256,917	-0.31(-0.73%)
Apr 20, 2007	43.29	43.29	42.57	42.88	2,756,511	+0.30(+0.72%)
Apr 19, 2007	43.78	43.78	42.53	42.58	2,053,495	-0.56(-1.31%)
Apr 18, 2007	43.24	43.40	43.10	43.14	1,678,163	-0.31(-0.72%)
Apr 17, 2007	43.45	43.78	43.39	43.46	994,206	+0.01(+0.02%)
Apr 16, 2007	43.63	43.63	43.13	43.45	848,990	+0.47(+1.10%)
Apr 13, 2007	42.91	43.05	42.79	42.98	959,120	+0.20(+0.48%)
Apr 12, 2007	42.44	42.82	42.29	42.77	1,198,657	+0.09(+0.22%)
Apr 11, 2007	43.15	43.32	42.58	42.68	1,705,561	-0.42(-0.96%)
Apr 10, 2007	43.06	43.30	43.01	43.10	1,334,885	+0.04(+0.09%)
Apr 09, 2007	43.59	43.66	43.01	43.06	1,430,072	-0.17(-0.38%)
Apr 05, 2007	43.13	43.36	42.84	43.23	1,098,273	+0.09(+0.21%)
Apr 04, 2007	43.37	43.37	42.99	43.13	1,512,264	-0.03(-0.06%)
Apr 03, 2007	42.89	43.26	42.85	43.16	1,466,890	+0.54(+1.28%)
Apr 02, 2007	42.11	42.67	41.99	42.62	1,504,250	+0.66(+1.58%)
Mar 30, 2007	42.23	42.42	41.51	41.95	1,868,428	-0.31(-0.74%)
Mar 29, 2007	42.44	42.69	41.92	42.27	1,402,566	+0.34(+0.82%)
Mar 28, 2007	42.01	42.15	41.60	41.92	1,160,322	-0.07(-0.18%)
Mar 27, 2007	42.22	42.36	41.96	42.00	1,427,798	-0.30(-0.72%)
Mar 26, 2007	42.44	42.64	41.84	42.30	1,181,114	-0.14(-0.33%)
Mar 23, 2007	42.44	42.75	42.28	42.44	946,992	+0.16(+0.37%)
Mar 22, 2007	42.69	42.77	42.21	42.28	1,428,231	-0.13(-0.30%)
Mar 21, 2007	41.71	42.41	41.59	42.41	1,681,629	+0.71(+1.71%)
Mar 20, 2007	41.24	41.73	41.20	41.70	1,983,432	+0.53(+1.28%)
Mar 19, 2007	40.54	41.24	40.54	41.18	1,828,144	+0.82(+2.04%)
Mar 16, 2007	40.63	40.74	40.27	40.35	2,532,352	-0.16(-0.39%)
Mar 15, 2007	39.98	40.74	39.82	40.51	2,002,382	+0.26(+0.64%)
Mar 14, 2007	40.23	40.45	39.49	40.25	2,004,007	+0.09(+0.23%)
Mar 13, 2007	40.35	40.72	40.16	40.16	2,192,322	-0.49(-1.20%)
Mar 12, 2007	40.54	40.70	40.44	40.65	1,983,215	+0.11(+0.27%)
Mar 09, 2007	40.73	40.81	40.26	40.54	1,556,879	+0.16(+0.39%)
Mar 08, 2007	40.39	40.59	40.17	40.38	1,808,219	+0.52(+1.30%)
Mar 07, 2007	39.82	40.17	39.62	39.87	2,383,778	-0.10(-0.25%)
Mar 06, 2007	39.39	39.98	39.19	39.97	2,471,601	+0.94(+2.41%)
Mar 05, 2007	39.13	39.51	38.99	39.02	2,028,264	-0.25(-0.63%)
Mar 02, 2007	40.02	40.13	39.27	39.27	2,084,574	-0.81(-2.03%)

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.