Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.64	47.66	47.18	47.55	1,072,219	+0.42(+0.90%)
May 30, 2007	46.62	47.28	46.27	47.13	1,800,439	+0.56(+1.20%)
May 29, 2007	46.83	46.88	46.36	46.56	702,962	-0.22(-0.47%)
May 25, 2007	46.30	46.86	46.05	46.78	695,275	+0.74(+1.60%)
May 24, 2007	46.51	46.81	45.98	46.05	1,043,667	-0.60(-1.28%)
May 23, 2007	46.73	46.91	46.58	46.65	901,729	-0.09(-0.20%)
May 22, 2007	46.58	46.79	46.16	46.74	646,132	+0.31(+0.66%)
May 21, 2007	46.44	46.58	45.91	46.43	1,511,760	-0.23(-0.48%)
May 18, 2007	46.62	46.75	46.39	46.66	678,253	+0.04(+0.08%)
May 17, 2007	47.02	47.06	46.54	46.62	779,696	-0.50(-1.07%)
May 16, 2007	46.89	47.13	46.62	47.13	671,390	+0.17(+0.37%)
May 15, 2007	46.95	47.17	46.73	46.95	1,007,290	-0.04(-0.08%)
May 14, 2007	46.91	47.06	46.76	46.99	1,050,943	+0.08(+0.17%)
May 11, 2007	46.62	47.25	46.49	46.91	1,651,776	+0.28(+0.61%)
May 10, 2007	46.34	47.26	45.99	46.62	2,353,640	+0.05(+0.11%)
May 09, 2007	45.40	46.62	45.33	46.57	1,385,745	+0.99(+2.17%)
May 08, 2007	45.90	45.90	45.50	45.58	877,982	-0.39(-0.84%)
May 07, 2007	45.89	46.06	45.82	45.97	989,308	+0.17(+0.37%)
May 04, 2007	45.89	45.91	45.64	45.80	1,167,348	-0.05(-0.11%)
May 03, 2007	46.03	46.12	45.42	45.85	1,521,094	+0.35(+0.77%)
May 02, 2007	45.24	45.71	45.20	45.50	2,661,104	+0.13(+0.29%)
May 01, 2007	45.45	45.59	44.51	45.37	1,247,102	+0.06(+0.13%)
Apr 30, 2007	46.26	46.26	45.30	45.31	1,338,387	-0.90(-1.95%)
Apr 27, 2007	46.10	46.40	46.05	46.22	706,531	+0.01(+0.02%)
Apr 26, 2007	46.62	46.81	46.11	46.21	972,959	-0.42(-0.89%)
Apr 25, 2007	46.94	47.35	46.02	46.62	1,444,497	-0.31(-0.67%)
Apr 24, 2007	47.21	47.45	46.69	46.94	1,105,851	-0.13(-0.28%)
Apr 23, 2007	48.40	48.40	46.91	47.07	666,173	-0.07(-0.14%)
Apr 20, 2007	47.42	47.93	47.09	47.13	1,292,539	+0.20(+0.42%)
Apr 19, 2007	46.57	47.06	46.48	46.94	927,989	+0.17(+0.36%)
Apr 18, 2007	46.61	46.83	46.44	46.77	902,553	+0.12(+0.27%)
Apr 17, 2007	46.62	46.74	46.45	46.65	550,042	-0.01(-0.03%)
Apr 16, 2007	47.85	47.85	46.54	46.66	811,543	+0.07(+0.16%)
Apr 13, 2007	46.61	46.62	46.30	46.59	435,833	+0.06(+0.13%)
Apr 12, 2007	46.07	46.53	45.91	46.53	1,002,898	+0.32(+0.69%)
Apr 11, 2007	46.64	46.71	46.07	46.21	974,895	-0.47(-1.00%)
Apr 10, 2007	46.67	47.05	46.51	46.67	685,117	-0.15(-0.31%)
Apr 09, 2007	46.81	46.83	46.46	46.82	642,288	+0.07(+0.16%)
Apr 05, 2007	46.77	46.81	46.51	46.75	446,266	-0.02(-0.05%)
Apr 04, 2007	46.73	46.94	46.56	46.77	804,542	+0.09(+0.20%)
Apr 03, 2007	46.95	47.00	46.62	46.67	722,454	-0.20(-0.43%)
Apr 02, 2007	46.91	46.96	46.59	46.88	536,727	+0.07(+0.14%)
Mar 30, 2007	46.83	47.17	46.37	46.81	967,345	-0.12(-0.26%)
Mar 29, 2007	47.60	47.75	46.62	46.94	752,654	-0.35(-0.74%)
Mar 28, 2007	47.61	47.62	46.99	47.29	736,868	-0.48(-1.01%)
Mar 27, 2007	48.15	48.18	47.58	47.77	631,032	-0.46(-0.95%)
Mar 26, 2007	48.40	48.44	47.76	48.23	786,971	-0.17(-0.35%)
Mar 23, 2007	47.61	49.71	47.61	48.39	1,757,886	+0.64(+1.34%)
Mar 22, 2007	47.25	47.93	47.25	47.75	1,634,754	-0.12(-0.24%)
Mar 21, 2007	47.22	47.92	47.02	47.87	778,735	+0.65(+1.37%)
Mar 20, 2007	46.97	47.26	46.84	47.22	718,062	+0.17(+0.37%)
Mar 19, 2007	47.10	47.22	46.81	47.05	793,698	+0.37(+0.80%)
Mar 16, 2007	46.91	46.92	46.44	46.67	987,661	-0.15(-0.31%)
Mar 15, 2007	46.65	47.08	46.53	46.82	441,050	+0.17(+0.36%)
Mar 14, 2007	46.23	46.78	45.80	46.65	815,798	+0.42(+0.91%)
Mar 13, 2007	47.20	47.09	46.08	46.23	1,068,239	-0.97(-2.05%)
Mar 12, 2007	47.25	47.32	46.94	47.20	1,106,400	-0.04(-0.09%)
Mar 09, 2007	46.95	47.53	46.95	47.24	826,917	+0.52(+1.12%)
Mar 08, 2007	46.62	47.02	46.55	46.72	846,821	+0.44(+0.94%)
Mar 07, 2007	46.48	46.77	46.16	46.28	829,113	-0.49(-1.04%)
Mar 06, 2007	47.10	47.10	46.59	46.77	1,203,038	-0.09(-0.19%)
Mar 05, 2007	46.83	47.02	46.46	46.86	1,744,025	-0.44(-0.94%)
Mar 02, 2007	47.93	47.99	47.29	47.30	689,509	-0.93(-1.92%)

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.