Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.15	47.07	44.87	46.90	168,587	+0.66(+1.43%)
May 30, 2007	46.41	46.49	45.91	46.24	35,576	-0.58(-1.24%)
May 29, 2007	46.85	47.17	46.29	46.82	44,535	+0.21(+0.45%)
May 25, 2007	45.60	46.76	45.55	46.61	59,890	+1.16(+2.55%)
May 24, 2007	45.60	45.86	44.53	45.45	50,937	-0.29(-0.63%)
May 23, 2007	46.34	46.72	45.58	45.74	95,360	-0.93(-1.99%)
May 22, 2007	47.16	47.16	46.14	46.67	40,658	-0.35(-0.74%)
May 21, 2007	46.23	47.17	45.83	47.02	29,516	+0.73(+1.58%)
May 18, 2007	45.77	46.41	44.50	46.29	30,191	+0.55(+1.20%)
May 17, 2007	45.73	46.15	44.69	45.74	59,461	-0.26(-0.57%)
May 16, 2007	46.75	46.75	44.64	46.00	154,621	-0.70(-1.50%)
May 15, 2007	48.74	49.02	45.97	46.70	109,211	-2.17(-4.44%)
May 14, 2007	48.83	49.29	48.40	48.87	90,087	-0.19(-0.39%)
May 11, 2007	49.43	49.96	48.60	49.06	27,769	+0.10(+0.20%)
May 10, 2007	49.41	49.52	47.23	48.96	120,117	-0.84(-1.69%)
May 09, 2007	48.43	49.97	48.43	49.80	64,496	+1.17(+2.41%)
May 08, 2007	50.75	51.32	47.14	48.63	96,750	-2.66(-5.19%)
May 07, 2007	50.54	51.82	50.54	51.29	58,252	+0.74(+1.46%)
May 04, 2007	49.18	50.55	49.18	50.55	79,202	+1.73(+3.54%)
May 03, 2007	48.93	48.96	48.69	48.82	159,095	-0.03(-0.06%)
May 02, 2007	48.60	49.44	48.60	48.85	98,300	+0.37(+0.76%)
May 01, 2007	47.91	48.62	47.02	48.48	89,235	+0.51(+1.06%)
Apr 30, 2007	49.28	49.96	47.81	47.97	36,676	-1.14(-2.32%)
Apr 27, 2007	49.19	49.51	48.29	49.11	23,188	-0.32(-0.65%)
Apr 26, 2007	49.19	49.87	47.63	49.43	46,887	-0.03(-0.06%)
Apr 25, 2007	49.30	50.26	48.69	49.46	57,486	+0.40(+0.82%)
Apr 24, 2007	50.55	50.74	48.89	49.06	42,023	-1.29(-2.56%)
Apr 23, 2007	51.01	51.45	50.22	50.35	31,309	-0.65(-1.27%)
Apr 20, 2007	50.99	51.10	50.80	51.00	77,544	+0.85(+1.69%)
Apr 19, 2007	49.85	50.66	49.85	50.15	54,438	-0.56(-1.10%)
Apr 18, 2007	50.52	51.01	50.52	50.71	41,807	-0.29(-0.57%)
Apr 17, 2007	50.92	51.20	50.24	51.00	34,056	-0.05(-0.10%)
Apr 16, 2007	51.41	51.41	50.92	51.05	46,778	-0.14(-0.27%)
Apr 13, 2007	51.18	51.30	50.33	51.19	46,865	+0.14(+0.27%)
Apr 12, 2007	50.79	51.10	50.79	51.05	26,689	+0.06(+0.12%)
Apr 11, 2007	50.79	51.26	50.41	50.99	48,424	+0.35(+0.69%)
Apr 10, 2007	50.68	51.26	50.64	50.64	66,267	-0.05(-0.10%)
Apr 09, 2007	50.82	51.21	50.45	50.69	91,632	-0.02(-0.04%)
Apr 05, 2007	50.78	51.00	50.39	50.71	27,923	-0.18(-0.35%)
Apr 04, 2007	50.63	51.00	50.38	50.89	46,011	+0.14(+0.28%)
Apr 03, 2007	49.11	50.99	48.82	50.75	78,998	+1.86(+3.80%)
Apr 02, 2007	50.88	50.88	48.58	48.89	60,641	-1.99(-3.91%)
Mar 30, 2007	49.94	50.88	49.90	50.88	77,297	+0.81(+1.62%)
Mar 29, 2007	50.57	50.85	49.52	50.07	43,495	-0.07(-0.14%)
Mar 28, 2007	50.44	51.00	50.14	50.14	118,532	-0.46(-0.91%)
Mar 27, 2007	50.94	50.94	50.25	50.60	17,417	-0.40(-0.78%)
Mar 26, 2007	50.90	51.00	50.58	51.00	30,244	+0.09(+0.18%)
Mar 23, 2007	50.83	51.03	50.80	50.91	16,830	-0.05(-0.10%)
Mar 22, 2007	51.44	51.94	50.84	50.96	74,818	-0.14(-0.27%)
Mar 21, 2007	50.09	51.51	50.00	51.10	63,829	+1.18(+2.36%)
Mar 20, 2007	49.34	50.18	49.34	49.92	60,369	+0.41(+0.83%)
Mar 19, 2007	49.80	50.10	49.36	49.51	53,961	+0.01(+0.02%)
Mar 16, 2007	48.93	50.15	48.66	49.50	111,638	+0.56(+1.14%)
Mar 15, 2007	48.79	49.54	47.76	48.94	29,241	+0.07(+0.14%)
Mar 14, 2007	47.70	49.03	47.03	48.87	67,670	+0.70(+1.45%)
Mar 13, 2007	49.65	49.61	48.01	48.17	52,011	-1.48(-2.98%)
Mar 12, 2007	47.88	49.65	47.88	49.65	81,681	+1.87(+3.91%)
Mar 09, 2007	46.91	47.78	46.91	47.78	55,649	+0.86(+1.83%)
Mar 08, 2007	46.08	47.08	46.08	46.92	101,690	+1.12(+2.45%)
Mar 07, 2007	46.38	46.39	45.66	45.80	37,735	-0.58(-1.25%)
Mar 06, 2007	47.39	47.39	45.97	46.38	80,512	+0.67(+1.47%)
Mar 05, 2007	45.41	47.46	45.41	45.71	57,447	-0.32(-0.70%)
Mar 02, 2007	46.58	47.87	45.93	46.03	65,009	-0.75(-1.60%)

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.