Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.74	51.94	51.74	51.94	1,083	+0.28(+0.55%)
May 30, 2007	51.42	51.66	51.42	51.66	722	+0.32(+0.61%)
May 29, 2007	51.53	51.54	51.34	51.34	3,129	+0.08(+0.16%)
May 25, 2007	51.26	51.26	51.26	51.26	962	+0.07(+0.15%)
May 24, 2007	51.18	51.18	51.18	51.18	481	-0.30(-0.58%)
May 23, 2007	51.80	51.90	51.48	51.48	2,527	+0.15(+0.29%)
May 22, 2007	51.51	51.51	51.33	51.33	722	-0.05(-0.10%)
May 21, 2007	51.38	51.38	51.38	51.38	0	+0.00(+0.00%)
May 18, 2007	51.19	51.42	51.19	51.38	2,527	+0.51(+1.00%)
May 17, 2007	50.98	51.08	50.88	50.88	2,768	-0.16(-0.31%)
May 16, 2007	50.82	51.06	50.82	51.04	1,444	+0.35(+0.69%)
May 15, 2007	50.73	51.13	50.68	50.68	722	+0.01(+0.02%)
May 14, 2007	50.68	50.68	50.68	50.68	481	+0.32(+0.64%)
May 11, 2007	50.35	50.35	50.35	50.35	0	+0.00(+0.00%)
May 10, 2007	50.26	50.35	50.26	50.35	6,138	-0.68(-1.33%)
May 09, 2007	50.68	51.03	50.68	51.03	1,685	+0.23(+0.46%)
May 08, 2007	50.80	50.80	50.80	50.80	240	-0.31(-0.60%)
May 07, 2007	51.11	51.11	51.11	51.11	120	+0.04(+0.08%)
May 04, 2007	51.09	51.09	51.03	51.07	601	+0.47(+0.92%)
May 03, 2007	50.60	50.60	50.60	50.60	120	-0.07(-0.13%)
May 02, 2007	50.67	50.67	50.67	50.67	120	+0.50(+0.99%)
May 01, 2007	50.26	50.26	50.17	50.17	962	-0.13(-0.27%)
Apr 30, 2007	50.58	50.58	50.30	50.30	481	-0.42(-0.83%)
Apr 27, 2007	50.84	50.84	50.73	50.73	240	-0.20(-0.39%)
Apr 26, 2007	50.81	50.93	50.81	50.93	481	-0.17(-0.34%)
Apr 25, 2007	50.68	51.10	50.68	51.10	3,250	+0.51(+1.00%)
Apr 24, 2007	50.54	50.59	50.42	50.59	10,351	-0.19(-0.38%)
Apr 23, 2007	50.78	50.78	50.78	50.78	842	-0.07(-0.15%)
Apr 20, 2007	50.83	50.86	50.83	50.86	361	+0.33(+0.66%)
Apr 19, 2007	50.30	50.67	50.30	50.53	601	-0.12(-0.23%)
Apr 18, 2007	50.64	50.64	50.64	50.64	120	-0.16(-0.31%)
Apr 17, 2007	50.74	50.80	50.61	50.80	1,444	+0.18(+0.36%)
Apr 16, 2007	50.50	50.62	50.46	50.62	4,574	+0.41(+0.81%)
Apr 13, 2007	50.21	50.21	50.21	50.21	240	+0.11(+0.22%)
Apr 12, 2007	49.46	50.10	49.46	50.10	5,537	+0.20(+0.39%)
Apr 11, 2007	49.93	49.93	49.91	49.91	361	-0.20(-0.39%)
Apr 10, 2007	50.17	50.20	50.10	50.10	722	-0.07(-0.13%)
Apr 09, 2007	49.93	50.17	49.93	50.17	842	+0.11(+0.22%)
Apr 05, 2007	50.05	50.06	49.94	50.06	962	+0.24(+0.48%)
Apr 04, 2007	49.67	49.82	49.58	49.82	1,324	+0.28(+0.57%)
Apr 03, 2007	49.77	49.77	49.54	49.54	1,685	+0.39(+0.79%)
Apr 02, 2007	49.13	49.17	49.09	49.15	1,203	+0.10(+0.20%)
Mar 30, 2007	48.97	49.05	48.87	49.05	2,046	+0.07(+0.14%)
Mar 29, 2007	49.07	49.07	48.98	48.98	601	+0.25(+0.51%)
Mar 28, 2007	48.94	48.94	48.73	48.73	3,611	-0.50(-1.01%)
Mar 27, 2007	49.46	49.46	49.23	49.23	13,000	-0.42(-0.84%)
Mar 26, 2007	49.68	49.68	49.65	49.65	361	-0.14(-0.28%)
Mar 23, 2007	49.66	49.79	49.66	49.79	1,203	+0.37(+0.74%)
Mar 22, 2007	49.61	49.61	49.42	49.42	2,527	-0.37(-0.73%)
Mar 21, 2007	48.88	49.79	48.88	49.79	2,046	+1.02(+2.10%)
Mar 20, 2007	48.58	48.77	48.58	48.77	240	+0.96(+2.00%)
Mar 19, 2007	47.81	47.81	47.81	47.81	0	+0.00(+0.00%)
Mar 16, 2007	47.96	47.96	47.81	47.81	722	-0.01(-0.02%)
Mar 15, 2007	47.73	47.85	47.72	47.82	2,046	+0.27(+0.56%)
Mar 14, 2007	47.48	47.59	47.20	47.55	3,851	-0.17(-0.35%)
Mar 13, 2007	47.70	47.74	47.35	47.72	13,120	-0.72(-1.49%)
Mar 12, 2007	48.44	48.44	48.44	48.44	0	+0.00(+0.00%)
Mar 09, 2007	48.43	48.48	48.43	48.44	1,324	+0.20(+0.41%)
Mar 08, 2007	48.20	48.43	48.20	48.24	1,564	+0.19(+0.40%)
Mar 07, 2007	47.85	48.18	47.85	48.05	2,888	+0.19(+0.40%)
Mar 06, 2007	47.86	47.86	47.86	47.86	120	+1.11(+2.38%)
Mar 05, 2007	46.94	47.10	46.75	46.75	2,527	-0.78(-1.64%)
Mar 02, 2007	47.68	47.69	47.53	47.53	722	-0.45(-0.94%)

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.