Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.88	55.88	54.13	54.64	542,152	-0.49(-0.88%)
May 30, 2007	53.67	55.19	53.21	55.12	797,497	+1.28(+2.39%)
May 29, 2007	53.45	54.72	53.15	53.84	955,517	+1.35(+2.57%)
May 25, 2007	52.97	53.42	52.07	52.49	612,350	-0.10(-0.18%)
May 24, 2007	53.70	54.48	52.27	52.59	1,140,588	-1.12(-2.08%)
May 23, 2007	54.92	55.44	53.49	53.70	683,676	-1.01(-1.85%)
May 22, 2007	53.74	54.86	53.53	54.72	1,151,118	+1.18(+2.21%)
May 21, 2007	52.41	54.09	52.36	53.54	612,851	+0.89(+1.68%)
May 18, 2007	52.33	52.88	51.83	52.65	749,862	+0.39(+0.75%)
May 17, 2007	52.64	52.65	51.73	52.26	640,241	-0.75(-1.41%)
May 16, 2007	52.12	53.33	51.12	53.01	1,111,632	+1.66(+3.23%)
May 15, 2007	51.74	52.63	51.22	51.35	1,205,270	-0.39(-0.76%)
May 14, 2007	51.23	51.82	50.50	51.74	1,216,552	+0.43(+0.84%)
May 11, 2007	49.81	51.46	49.81	51.31	1,029,149	+1.90(+3.84%)
May 10, 2007	50.14	50.40	49.24	49.41	1,255,913	-1.10(-2.18%)
May 09, 2007	51.01	51.38	50.29	50.51	1,245,258	-0.52(-1.02%)
May 08, 2007	51.20	51.85	50.47	51.03	1,571,929	+0.63(+1.25%)
May 07, 2007	50.51	50.82	50.08	50.40	462,553	-0.10(-0.21%)
May 04, 2007	50.47	51.20	49.68	50.51	812,038	+0.22(+0.44%)
May 03, 2007	48.42	50.47	48.18	50.28	1,732,255	+1.86(+3.84%)
May 02, 2007	48.21	49.17	47.87	48.42	1,528,431	+0.09(+0.18%)
May 01, 2007	48.66	48.94	48.09	48.34	922,098	+0.28(+0.58%)
Apr 30, 2007	50.17	50.26	47.94	48.06	1,159,732	-2.24(-4.46%)
Apr 27, 2007	50.41	50.65	49.51	50.30	1,391,992	+0.56(+1.12%)
Apr 26, 2007	48.70	49.74	47.52	49.74	1,546,983	+1.39(+2.87%)
Apr 25, 2007	47.78	48.91	47.11	48.35	888,754	+0.43(+0.90%)
Apr 24, 2007	48.82	48.85	47.73	47.92	858,418	-0.91(-1.86%)
Apr 23, 2007	47.90	48.91	47.86	48.83	635,791	+0.76(+1.58%)
Apr 20, 2007	47.72	48.08	47.37	48.07	793,109	+1.52(+3.26%)
Apr 19, 2007	46.24	47.25	46.10	46.56	727,299	+0.18(+0.40%)
Apr 18, 2007	47.48	47.48	46.21	46.37	768,289	-1.11(-2.34%)
Apr 17, 2007	46.71	47.59	46.71	47.48	1,119,404	+0.91(+1.95%)
Apr 16, 2007	45.85	46.84	45.85	46.57	567,097	+0.89(+1.96%)
Apr 13, 2007	46.17	46.17	45.28	45.68	734,068	-0.36(-0.78%)
Apr 12, 2007	45.02	46.07	44.75	46.04	540,522	+1.10(+2.45%)
Apr 11, 2007	45.37	45.40	44.54	44.94	587,931	-0.34(-0.74%)
Apr 10, 2007	45.31	45.93	45.01	45.27	667,822	-0.05(-0.11%)
Apr 09, 2007	44.99	45.37	44.64	45.32	500,409	+0.49(+1.10%)
Apr 05, 2007	44.59	45.67	44.51	44.83	437,733	-0.05(-0.11%)
Apr 04, 2007	45.52	45.57	44.54	44.87	420,685	-0.75(-1.64%)
Apr 03, 2007	43.72	45.85	43.72	45.62	890,258	+2.07(+4.76%)
Apr 02, 2007	44.10	44.59	43.53	43.55	683,174	-0.53(-1.21%)
Mar 30, 2007	44.90	45.06	43.77	44.08	527,987	-0.61(-1.37%)
Mar 29, 2007	45.06	45.14	43.82	44.70	622,002	+0.10(+0.23%)
Mar 28, 2007	45.73	45.73	44.52	44.59	856,634	-1.22(-2.66%)
Mar 27, 2007	45.90	46.63	45.55	45.81	999,190	-0.09(-0.19%)
Mar 26, 2007	46.09	46.67	45.44	45.90	738,455	+0.02(+0.03%)
Mar 23, 2007	46.41	46.75	45.62	45.89	990,540	-0.50(-1.08%)
Mar 22, 2007	47.47	47.78	46.08	46.39	998,814	-0.78(-1.66%)
Mar 21, 2007	46.39	47.33	46.34	47.17	932,502	+0.91(+1.97%)
Mar 20, 2007	46.42	46.66	45.88	46.26	593,045	-0.16(-0.34%)
Mar 19, 2007	46.07	46.70	46.07	46.42	517,708	+0.89(+1.94%)
Mar 16, 2007	46.04	46.04	45.21	45.54	1,180,451	-0.39(-0.85%)
Mar 15, 2007	44.62	46.03	44.51	45.93	839,866	+1.31(+2.93%)
Mar 14, 2007	43.32	44.97	42.60	44.62	1,429,026	+0.73(+1.67%)
Mar 13, 2007	45.56	45.48	43.77	43.88	669,010	-1.68(-3.68%)
Mar 12, 2007	45.23	45.89	45.15	45.56	366,407	-0.25(-0.54%)
Mar 09, 2007	45.87	45.91	44.83	45.81	738,079	+0.34(+0.74%)
Mar 08, 2007	45.39	45.79	45.04	45.47	1,201,886	+0.50(+1.12%)
Mar 07, 2007	45.54	45.71	44.87	44.97	898,907	-0.57(-1.24%)
Mar 06, 2007	44.91	46.25	44.44	45.54	688,063	+0.83(+1.86%)
Mar 05, 2007	45.36	45.39	44.22	44.71	825,576	-0.65(-1.44%)
Mar 02, 2007	46.47	46.48	45.26	45.36	622,002	-1.48(-3.17%)

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.