Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.59	48.70	47.58	47.63	2,000,400	-0.21(-0.44%)
May 30, 2007	47.34	47.85	47.00	47.84	4,715,200	+0.50(+1.06%)
May 29, 2007	47.50	47.88	47.25	47.34	2,178,023	+0.09(+0.19%)
May 25, 2007	47.37	47.93	46.74	47.25	2,662,500	-0.12(-0.25%)
May 24, 2007	48.90	49.06	47.29	47.37	6,282,905	-1.53(-3.13%)
May 23, 2007	49.58	50.33	48.86	48.90	3,091,636	+0.02(+0.04%)
May 22, 2007	49.53	49.68	48.82	48.88	2,394,800	-0.82(-1.65%)
May 21, 2007	49.20	49.73	49.09	49.70	1,385,500	+0.56(+1.14%)
May 18, 2007	49.39	49.45	48.91	49.14	1,429,980	-0.16(-0.32%)
May 17, 2007	49.75	49.75	49.23	49.30	1,371,884	-0.50(-1.00%)
May 16, 2007	49.54	49.86	49.53	49.80	1,469,400	+0.36(+0.73%)
May 15, 2007	49.19	49.97	48.99	49.44	2,414,044	+0.28(+0.57%)
May 14, 2007	48.87	49.26	48.87	49.16	2,514,304	+0.24(+0.49%)
May 11, 2007	48.82	48.95	48.66	48.92	1,676,100	+0.18(+0.37%)
May 10, 2007	49.34	49.36	48.74	48.74	1,950,955	-0.69(-1.40%)
May 09, 2007	49.82	49.94	49.15	49.43	2,212,750	-0.39(-0.78%)
May 08, 2007	50.15	50.15	49.64	49.82	2,692,200	-0.71(-1.41%)
May 07, 2007	50.47	50.66	50.41	50.53	2,864,300	+0.13(+0.26%)
May 04, 2007	50.82	50.89	50.30	50.40	1,253,002	-0.23(-0.45%)
May 03, 2007	50.66	50.93	50.34	50.63	3,408,884	+0.01(+0.02%)
May 02, 2007	50.53	51.00	50.28	50.62	1,976,274	-0.04(-0.08%)
May 01, 2007	50.00	50.73	50.00	50.66	2,164,100	+0.44(+0.88%)
Apr 30, 2007	50.35	50.49	50.15	50.22	3,872,857	-0.13(-0.26%)
Apr 27, 2007	50.01	50.38	49.51	50.35	2,300,100	+0.10(+0.20%)
Apr 26, 2007	49.49	51.04	49.49	50.25	3,605,799	-0.46(-0.91%)
Apr 25, 2007	51.20	51.24	50.65	50.71	7,530,911	-0.24(-0.47%)
Apr 24, 2007	50.61	51.05	50.43	50.95	2,426,644	+0.35(+0.69%)
Apr 23, 2007	50.21	50.69	50.21	50.60	1,636,250	+0.26(+0.52%)
Apr 20, 2007	50.16	50.79	49.97	50.34	2,842,240	+0.46(+0.92%)
Apr 19, 2007	49.77	50.00	49.55	49.88	2,412,522	+0.11(+0.22%)
Apr 18, 2007	49.07	50.04	49.05	49.77	2,407,600	+0.28(+0.57%)
Apr 17, 2007	49.09	49.57	49.04	49.49	1,696,470	+0.45(+0.92%)
Apr 16, 2007	49.00	49.22	48.79	49.04	1,498,154	+0.38(+0.78%)
Apr 13, 2007	49.42	49.42	48.31	48.66	1,160,875	+0.06(+0.12%)
Apr 12, 2007	48.85	48.89	48.08	48.60	2,401,900	-0.17(-0.35%)
Apr 11, 2007	49.25	49.37	48.66	48.77	2,568,029	-0.61(-1.24%)
Apr 10, 2007	49.22	49.58	49.14	49.38	2,368,500	-0.19(-0.38%)
Apr 09, 2007	48.93	49.62	48.84	49.57	1,636,263	+0.73(+1.49%)
Apr 05, 2007	48.11	48.95	48.10	48.84	1,894,153	+0.04(+0.08%)
Apr 04, 2007	49.39	49.50	48.68	48.80	3,141,837	-0.59(-1.19%)
Apr 03, 2007	49.82	49.93	49.35	49.39	2,603,400	-0.42(-0.84%)
Apr 02, 2007	48.74	49.81	48.74	49.81	2,092,300	+1.06(+2.17%)
Mar 30, 2007	49.19	49.47	48.05	48.75	2,281,700	-0.28(-0.57%)
Mar 29, 2007	49.17	49.17	48.60	49.03	1,998,600	+0.20(+0.41%)
Mar 28, 2007	48.91	49.24	48.48	48.83	1,982,552	-0.10(-0.20%)
Mar 27, 2007	49.12	49.14	48.64	48.93	1,756,300	-0.37(-0.75%)
Mar 26, 2007	48.98	49.37	48.82	49.30	3,558,100	+0.14(+0.28%)
Mar 23, 2007	48.22	49.35	48.03	49.16	2,844,500	+0.78(+1.61%)
Mar 22, 2007	48.89	48.90	47.83	48.38	2,190,542	+0.34(+0.71%)
Mar 21, 2007	47.13	48.30	46.83	48.04	3,822,100	+0.78(+1.65%)
Mar 20, 2007	46.15	47.30	46.05	47.26	1,821,506	+0.86(+1.85%)
Mar 19, 2007	45.97	46.54	45.88	46.40	1,834,300	+0.43(+0.94%)
Mar 16, 2007	46.46	46.55	45.90	45.97	2,546,800	-0.38(-0.82%)
Mar 15, 2007	45.43	46.46	45.27	46.35	2,294,100	+0.74(+1.62%)
Mar 14, 2007	45.43	45.68	44.91	45.61	2,135,058	+0.34(+0.75%)
Mar 13, 2007	46.12	46.11	45.22	45.27	1,793,700	-0.85(-1.84%)
Mar 12, 2007	45.02	46.16	45.00	46.12	1,434,151	+0.97(+2.15%)
Mar 09, 2007	46.19	46.19	45.06	45.15	1,751,600	+0.01(+0.02%)
Mar 08, 2007	45.33	45.56	45.03	45.14	1,958,300	-0.03(-0.07%)
Mar 07, 2007	45.45	45.72	45.11	45.17	2,366,128	-0.16(-0.35%)
Mar 06, 2007	44.70	45.50	44.38	45.33	2,829,600	+1.03(+2.33%)
Mar 05, 2007	44.87	44.95	44.28	44.30	2,847,900	-0.57(-1.27%)
Mar 02, 2007	45.38	45.59	44.85	44.87	1,840,400	-0.60(-1.32%)

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.