Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.84	53.37	52.84	53.09	31,494	+0.25(+0.48%)
May 30, 2007	52.19	52.94	51.91	52.84	10,947	+0.34(+0.65%)
May 29, 2007	51.24	52.59	51.17	52.50	19,753	+1.37(+2.69%)
May 25, 2007	51.18	51.30	50.93	51.13	17,135	-0.06(-0.12%)
May 24, 2007	52.12	52.12	51.18	51.19	26,020	-0.90(-1.72%)
May 23, 2007	50.94	52.20	50.90	52.09	51,485	+1.16(+2.28%)
May 22, 2007	50.75	50.94	50.56	50.93	34,191	-0.32(-0.61%)
May 21, 2007	50.93	51.28	50.79	51.24	18,880	+0.47(+0.92%)
May 18, 2007	50.67	51.54	50.62	50.77	47,439	+0.42(+0.83%)
May 17, 2007	49.92	50.40	49.85	50.36	44,523	+0.45(+0.91%)
May 16, 2007	51.13	51.13	49.83	49.91	70,366	-1.01(-1.98%)
May 15, 2007	50.99	51.05	50.85	50.91	22,450	-0.11(-0.22%)
May 14, 2007	51.32	51.32	51.01	51.03	20,070	-0.26(-0.52%)
May 11, 2007	51.46	51.46	51.18	51.29	22,053	+0.01(+0.02%)
May 10, 2007	51.62	51.67	51.25	51.28	18,246	-0.30(-0.59%)
May 09, 2007	51.66	51.68	51.35	51.58	40,458	-0.03(-0.05%)
May 08, 2007	51.67	51.68	51.57	51.61	23,402	+0.04(+0.07%)
May 07, 2007	51.56	51.68	51.14	51.57	28,321	+0.47(+0.91%)
May 04, 2007	51.13	51.20	50.96	51.10	20,943	+0.05(+0.10%)
May 03, 2007	50.77	51.39	50.47	51.05	31,573	+0.15(+0.30%)
May 02, 2007	50.50	51.44	50.50	50.90	38,879	+0.38(+0.75%)
May 01, 2007	51.30	51.37	50.38	50.52	49,105	-0.77(-1.50%)
Apr 30, 2007	51.96	51.96	51.28	51.29	35,857	-0.63(-1.21%)
Apr 27, 2007	52.58	52.58	51.58	51.92	34,350	-0.66(-1.25%)
Apr 26, 2007	52.93	53.45	52.58	52.58	58,942	+0.01(+0.02%)
Apr 25, 2007	51.56	52.93	51.44	52.56	48,788	+1.29(+2.51%)
Apr 24, 2007	51.54	51.61	50.95	51.28	30,145	-0.20(-0.39%)
Apr 23, 2007	50.98	51.68	50.52	51.48	51,326	+0.43(+0.84%)
Apr 20, 2007	50.01	51.05	49.89	51.05	53,627	+1.36(+2.74%)
Apr 19, 2007	49.67	50.86	49.60	49.69	62,829	-0.38(-0.76%)
Apr 18, 2007	50.74	50.79	49.67	50.07	66,399	-0.88(-1.73%)
Apr 17, 2007	50.74	51.05	50.70	50.95	22,212	+0.26(+0.52%)
Apr 16, 2007	51.05	51.47	50.66	50.69	36,888	-0.05(-0.09%)
Apr 13, 2007	50.72	50.74	50.57	50.73	21,419	+0.05(+0.09%)
Apr 12, 2007	50.36	50.74	50.36	50.69	36,650	+0.21(+0.42%)
Apr 11, 2007	50.55	50.74	50.04	50.47	41,331	+0.43(+0.86%)
Apr 10, 2007	50.61	50.64	50.03	50.04	53,865	+0.10(+0.20%)
Apr 09, 2007	50.71	50.72	49.84	49.94	36,333	-0.48(-0.95%)
Apr 05, 2007	49.25	50.96	49.10	50.42	31,097	+1.10(+2.22%)
Apr 04, 2007	49.77	49.77	48.91	49.33	35,222	-0.72(-1.44%)
Apr 03, 2007	50.04	50.51	49.83	50.04	39,585	+0.54(+1.10%)
Apr 02, 2007	48.53	49.50	48.53	49.50	37,364	+0.72(+1.47%)
Mar 30, 2007	48.05	49.16	47.99	48.78	24,354	+0.52(+1.07%)
Mar 29, 2007	46.89	49.04	46.89	48.27	35,936	+1.50(+3.21%)
Mar 28, 2007	46.84	46.84	46.39	46.77	27,448	-0.08(-0.16%)
Mar 27, 2007	48.82	48.91	45.93	46.84	87,104	-1.79(-3.68%)
Mar 26, 2007	48.41	49.14	48.41	48.63	45,218	-0.44(-0.90%)
Mar 23, 2007	48.77	49.29	48.77	49.07	34,270	+0.87(+1.80%)
Mar 22, 2007	47.95	48.20	47.67	48.20	35,064	+0.15(+0.31%)
Mar 21, 2007	47.21	48.18	47.12	48.05	32,366	+0.59(+1.25%)
Mar 20, 2007	47.37	48.22	46.94	47.46	68,620	+0.01(+0.03%)
Mar 19, 2007	47.52	48.20	47.41	47.45	71,397	-0.08(-0.16%)
Mar 16, 2007	47.30	47.64	47.16	47.52	21,419	+0.44(+0.94%)
Mar 15, 2007	46.64	47.08	46.38	47.08	19,832	+0.73(+1.57%)
Mar 14, 2007	46.14	46.45	46.14	46.35	28,162	-0.05(-0.11%)
Mar 13, 2007	46.01	46.74	45.86	46.40	43,711	+0.39(+0.85%)
Mar 12, 2007	45.42	46.22	45.39	46.01	35,302	+0.53(+1.16%)
Mar 09, 2007	44.75	45.61	44.75	45.48	32,128	+0.92(+2.07%)
Mar 08, 2007	44.37	44.99	44.37	44.56	39,823	+0.11(+0.26%)
Mar 07, 2007	45.08	45.23	44.36	44.45	68,620	-0.76(-1.67%)
Mar 06, 2007	45.38	45.68	45.17	45.20	80,917	-0.05(-0.11%)
Mar 05, 2007	45.32	45.46	44.95	45.25	49,740	-0.66(-1.43%)
Mar 02, 2007	46.09	46.21	45.48	45.91	25,861	-0.16(-0.36%)

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.