Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	49.90	49.98	49.58	49.92	1,167,480	+0.27(+0.54%)
May 30, 2007	49.13	49.65	49.00	49.65	1,300,900	+0.19(+0.38%)
May 29, 2007	49.29	49.97	49.29	49.46	514,717	+0.38(+0.77%)
May 25, 2007	49.28	49.35	48.95	49.08	677,500	-0.13(-0.26%)
May 24, 2007	50.04	50.32	49.16	49.21	1,306,600	-0.77(-1.54%)
May 23, 2007	49.77	50.26	49.66	49.98	800,000	+0.45(+0.91%)
May 22, 2007	49.49	49.79	49.00	49.53	849,900	+0.04(+0.08%)
May 21, 2007	49.06	49.66	49.03	49.49	832,800	+0.39(+0.79%)
May 18, 2007	49.05	49.30	48.95	49.10	1,163,500	+0.13(+0.27%)
May 17, 2007	49.01	49.36	48.82	48.97	1,043,100	-0.08(-0.16%)
May 16, 2007	49.10	49.25	48.76	49.05	1,449,100	+0.01(+0.02%)
May 15, 2007	49.60	49.95	48.93	49.04	1,228,000	-0.65(-1.31%)
May 14, 2007	49.67	50.00	49.36	49.69	1,084,300	-0.05(-0.10%)
May 11, 2007	49.61	49.95	49.41	49.74	1,044,040	+0.18(+0.36%)
May 10, 2007	50.08	50.45	49.47	49.56	988,482	-0.77(-1.53%)
May 09, 2007	49.10	50.76	48.60	50.33	5,009,600	+0.92(+1.86%)
May 08, 2007	48.97	49.62	48.65	49.41	1,266,500	+0.36(+0.73%)
May 07, 2007	48.86	49.84	48.70	49.05	1,324,515	+0.10(+0.20%)
May 04, 2007	48.88	49.09	48.54	48.95	1,726,250	+0.12(+0.25%)
May 03, 2007	48.69	48.89	47.99	48.83	2,157,705	+0.98(+2.05%)
May 02, 2007	48.72	49.70	46.46	47.85	4,256,470	-4.54(-8.67%)
May 01, 2007	51.36	52.39	51.23	52.39	663,997	+1.04(+2.03%)
Apr 30, 2007	52.70	52.75	51.35	51.35	536,200	-1.23(-2.34%)
Apr 27, 2007	52.30	52.72	52.26	52.58	572,200	+0.11(+0.21%)
Apr 26, 2007	51.94	52.47	51.70	52.47	543,000	+0.47(+0.90%)
Apr 25, 2007	51.54	52.31	51.30	52.00	484,800	+0.59(+1.15%)
Apr 24, 2007	51.11	51.53	50.70	51.41	437,700	+0.42(+0.82%)
Apr 23, 2007	51.38	51.52	50.88	50.99	448,300	-0.18(-0.35%)
Apr 20, 2007	51.07	51.38	50.77	51.17	421,500	+0.34(+0.67%)
Apr 19, 2007	50.80	51.00	49.80	50.83	557,528	+0.51(+1.01%)
Apr 18, 2007	50.58	50.63	49.84	50.32	852,100	-0.33(-0.65%)
Apr 17, 2007	51.13	51.39	50.52	50.65	522,400	-0.47(-0.92%)
Apr 16, 2007	50.95	51.35	50.80	51.12	336,200	+0.52(+1.03%)
Apr 13, 2007	50.17	50.60	50.15	50.60	351,900	+0.43(+0.86%)
Apr 12, 2007	49.95	50.19	49.60	50.17	508,501	+0.12(+0.24%)
Apr 11, 2007	50.67	50.88	49.89	50.05	716,576	-0.46(-0.91%)
Apr 10, 2007	50.65	50.89	50.41	50.51	474,112	-0.24(-0.47%)
Apr 09, 2007	51.30	51.39	50.55	50.75	667,000	-0.36(-0.70%)
Apr 05, 2007	51.11	51.30	50.79	51.11	600,800	+0.00(+0.00%)
Apr 04, 2007	51.48	51.62	51.05	51.11	459,100	-0.36(-0.70%)
Apr 03, 2007	51.22	51.91	51.22	51.47	635,100	+0.32(+0.63%)
Apr 02, 2007	50.95	51.45	50.83	51.15	545,600	+0.20(+0.39%)
Mar 30, 2007	50.34	51.22	50.33	50.95	699,000	+0.58(+1.15%)
Mar 29, 2007	50.51	50.80	49.97	50.37	550,000	+0.13(+0.26%)
Mar 28, 2007	50.23	50.40	49.79	50.24	760,100	+0.03(+0.06%)
Mar 27, 2007	50.47	50.50	49.91	50.21	924,200	-0.57(-1.12%)
Mar 26, 2007	50.32	50.78	50.13	50.78	635,900	+0.52(+1.03%)
Mar 23, 2007	49.98	50.57	49.86	50.26	469,500	+0.15(+0.30%)
Mar 22, 2007	50.02	50.25	49.61	50.11	665,100	+0.13(+0.26%)
Mar 21, 2007	49.32	50.11	48.96	49.98	670,868	+0.81(+1.65%)
Mar 20, 2007	48.35	49.36	47.91	49.17	660,110	+0.67(+1.38%)
Mar 19, 2007	48.01	48.94	48.00	48.50	467,100	+0.85(+1.78%)
Mar 16, 2007	48.12	48.27	47.26	47.65	411,500	-0.47(-0.98%)
Mar 15, 2007	47.73	48.18	47.50	48.12	321,680	+0.39(+0.82%)
Mar 14, 2007	47.42	47.97	46.55	47.73	748,000	+0.17(+0.36%)
Mar 13, 2007	48.05	48.30	47.34	47.56	744,900	-0.49(-1.02%)
Mar 12, 2007	47.22	48.19	47.05	48.05	822,800	+0.12(+0.25%)
Mar 09, 2007	48.34	48.49	47.52	47.93	535,700	+0.00(+0.00%)
Mar 08, 2007	48.31	48.89	47.69	47.93	685,400	+0.07(+0.15%)
Mar 07, 2007	48.18	48.28	47.51	47.86	721,100	-0.46(-0.95%)
Mar 06, 2007	45.85	48.40	45.85	48.32	815,700	+1.61(+3.45%)
Mar 05, 2007	46.66	47.45	46.37	46.71	1,045,401	-0.53(-1.12%)
Mar 02, 2007	48.13	48.35	47.15	47.24	720,700	-0.96(-1.99%)

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.