Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	49.65	49.80	49.51	49.72	51,066	+0.49(+1.00%)
May 30, 2007	48.90	49.22	48.90	49.22	22,033	+0.10(+0.19%)
May 29, 2007	49.11	49.21	49.02	49.13	16,849	+0.51(+1.04%)
May 25, 2007	48.64	48.73	48.56	48.62	78,024	-0.16(-0.33%)
May 24, 2007	49.24	49.29	48.68	48.78	26,440	-0.42(-0.85%)
May 23, 2007	49.36	49.44	49.14	49.21	44,844	+0.19(+0.38%)
May 22, 2007	48.95	49.12	48.88	49.02	110,686	+0.64(+1.32%)
May 21, 2007	48.47	48.49	48.28	48.38	229,927	+0.00(+0.01%)
May 18, 2007	48.41	48.54	48.31	48.38	160,197	-0.16(-0.32%)
May 17, 2007	48.31	48.54	48.30	48.54	26,440	-0.47(-0.96%)
May 16, 2007	49.00	49.00	48.71	49.00	5,443	+0.03(+0.06%)
May 15, 2007	48.91	49.11	48.88	48.97	27,477	-0.19(-0.38%)
May 14, 2007	49.31	49.31	49.06	49.16	23,848	-0.29(-0.58%)
May 11, 2007	49.09	49.49	49.09	49.45	67,137	+0.62(+1.27%)
May 10, 2007	49.14	49.21	48.83	48.83	38,364	-0.96(-1.94%)
May 09, 2007	49.57	49.79	49.55	49.79	45,363	+0.69(+1.41%)
May 08, 2007	49.20	49.20	48.89	49.10	90,467	-0.14(-0.28%)
May 07, 2007	49.19	49.27	49.12	49.24	25,662	+0.39(+0.80%)
May 04, 2007	48.86	48.91	48.78	48.85	28,254	+0.16(+0.32%)
May 03, 2007	48.63	48.69	48.50	48.69	37,845	+0.11(+0.22%)
May 02, 2007	48.29	48.63	48.29	48.58	83,209	+0.24(+0.49%)
May 01, 2007	48.44	48.44	48.05	48.34	41,475	+0.20(+0.42%)
Apr 30, 2007	48.49	48.67	48.14	48.14	15,034	-0.40(-0.83%)
Apr 27, 2007	48.61	48.61	48.23	48.54	129,350	-0.18(-0.37%)
Apr 26, 2007	48.85	48.89	48.61	48.72	75,951	-0.50(-1.02%)
Apr 25, 2007	49.02	49.35	48.80	49.22	102,909	+0.28(+0.57%)
Apr 24, 2007	49.10	49.12	48.80	48.94	22,811	-0.13(-0.27%)
Apr 23, 2007	49.17	49.23	48.81	49.07	22,033	-0.55(-1.10%)
Apr 20, 2007	49.43	49.64	49.43	49.62	5,184	+0.24(+0.49%)
Apr 19, 2007	49.38	49.51	49.15	49.38	92,800	-0.20(-0.41%)
Apr 18, 2007	49.80	49.98	49.57	49.58	54,176	-0.11(-0.22%)
Apr 17, 2007	49.71	49.72	49.41	49.69	57,546	-0.24(-0.48%)
Apr 16, 2007	49.60	49.93	49.60	49.93	17,108	+0.60(+1.22%)
Apr 13, 2007	49.38	49.43	49.17	49.33	8,813	-0.34(-0.69%)
Apr 12, 2007	49.33	49.70	49.30	49.67	8,813	+0.10(+0.19%)
Apr 11, 2007	49.94	49.94	49.51	49.57	15,293	-0.35(-0.71%)
Apr 10, 2007	49.92	49.96	49.77	49.93	40,697	+0.22(+0.43%)
Apr 09, 2007	49.66	49.81	49.58	49.71	22,033	-0.02(-0.04%)
Apr 05, 2007	49.79	49.79	49.55	49.73	10,627	-0.14(-0.27%)
Apr 04, 2007	49.78	49.93	49.76	49.87	19,700	+0.33(+0.67%)
Apr 03, 2007	49.41	49.70	49.32	49.53	32,402	+0.47(+0.95%)
Apr 02, 2007	48.95	49.24	48.89	49.07	20,996	-0.19(-0.38%)
Mar 30, 2007	49.65	49.92	49.25	49.26	24,885	-0.62(-1.25%)
Mar 29, 2007	50.05	50.05	49.58	49.88	20,478	+0.30(+0.60%)
Mar 28, 2007	49.62	49.73	49.51	49.58	24,107	-0.69(-1.37%)
Mar 27, 2007	50.14	50.27	50.00	50.27	43,289	-0.09(-0.18%)
Mar 26, 2007	50.47	50.47	49.97	50.36	51,584	-0.27(-0.53%)
Mar 23, 2007	50.66	50.79	50.58	50.63	19,959	-0.02(-0.05%)
Mar 22, 2007	50.59	50.74	50.42	50.65	56,250	+0.08(+0.15%)
Mar 21, 2007	49.85	50.61	49.65	50.58	59,879	+0.68(+1.37%)
Mar 20, 2007	49.44	49.96	49.42	49.89	90,726	+0.42(+0.84%)
Mar 19, 2007	49.29	49.54	49.18	49.48	136,090	+0.67(+1.38%)
Mar 16, 2007	48.90	49.17	48.70	48.80	11,146	-0.33(-0.68%)
Mar 15, 2007	48.99	49.26	48.99	49.14	61,434	+0.34(+0.70%)
Mar 14, 2007	48.95	48.95	47.98	48.79	38,364	-0.47(-0.96%)
Mar 13, 2007	50.22	49.90	49.19	49.27	167,196	-0.95(-1.89%)
Mar 12, 2007	49.96	50.23	49.88	50.22	38,364	+0.32(+0.63%)
Mar 09, 2007	50.01	50.14	49.79	49.90	88,393	-0.11(-0.22%)
Mar 08, 2007	49.82	50.15	49.82	50.01	52,880	+0.68(+1.38%)
Mar 07, 2007	49.24	49.48	49.10	49.33	39,401	-0.29(-0.59%)
Mar 06, 2007	49.34	49.63	49.25	49.63	74,914	+1.31(+2.71%)
Mar 05, 2007	48.67	48.74	47.97	48.31	88,393	-0.62(-1.28%)
Mar 02, 2007	49.17	49.24	48.94	48.94	43,548	-0.68(-1.37%)

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.