Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.20	41.60	41.02	41.56	142,600	+0.31(+0.76%)
May 30, 2007	41.20	41.29	41.11	41.25	21,300	+0.11(+0.26%)
May 29, 2007	41.57	41.58	40.77	41.14	52,500	-0.91(-2.16%)
May 25, 2007	41.82	42.05	41.57	42.05	95,000	+0.38(+0.91%)
May 24, 2007	42.00	42.20	41.44	41.67	45,600	-0.24(-0.57%)
May 23, 2007	41.80	42.19	41.77	41.91	51,200	+0.01(+0.02%)
May 22, 2007	42.34	42.34	41.86	41.90	55,500	-0.71(-1.67%)
May 21, 2007	41.95	42.69	41.95	42.61	99,100	+0.57(+1.36%)
May 18, 2007	42.25	42.38	41.99	42.04	47,500	-0.18(-0.43%)
May 17, 2007	41.57	42.22	41.50	42.22	49,600	+0.90(+2.18%)
May 16, 2007	41.70	41.70	41.14	41.32	38,800	-0.40(-0.96%)
May 15, 2007	41.29	41.77	41.27	41.72	76,500	+0.33(+0.80%)
May 14, 2007	41.72	41.72	41.33	41.39	65,200	-0.09(-0.22%)
May 11, 2007	41.30	41.58	41.15	41.48	27,500	+0.40(+0.97%)
May 10, 2007	41.15	41.21	40.91	41.08	19,000	+0.12(+0.29%)
May 09, 2007	41.12	41.12	40.65	40.96	32,900	-0.21(-0.51%)
May 08, 2007	40.90	41.24	40.85	41.17	33,200	+0.07(+0.17%)
May 07, 2007	41.25	41.25	40.76	41.10	55,900	-0.31(-0.75%)
May 04, 2007	41.85	41.97	41.19	41.41	43,100	-0.28(-0.67%)
May 03, 2007	41.52	41.75	41.40	41.69	36,800	+0.26(+0.63%)
May 02, 2007	41.91	41.91	41.17	41.43	89,300	-0.39(-0.93%)
May 01, 2007	42.25	42.32	41.78	41.82	11,600	-0.41(-0.97%)
Apr 30, 2007	42.35	42.57	42.13	42.23	28,900	-0.13(-0.31%)
Apr 27, 2007	41.97	42.51	41.71	42.36	22,400	+0.39(+0.93%)
Apr 26, 2007	42.20	42.38	41.72	41.97	35,900	-0.47(-1.11%)
Apr 25, 2007	41.90	42.44	41.90	42.44	23,400	+0.71(+1.70%)
Apr 24, 2007	42.20	42.35	41.46	41.73	33,100	-0.52(-1.23%)
Apr 23, 2007	41.60	42.28	41.60	42.25	16,900	+0.71(+1.71%)
Apr 20, 2007	41.20	41.57	41.18	41.54	28,500	+0.30(+0.73%)
Apr 19, 2007	41.39	41.43	41.03	41.24	21,800	-0.26(-0.63%)
Apr 18, 2007	41.41	41.52	41.13	41.50	31,300	-0.09(-0.22%)
Apr 17, 2007	42.05	42.16	41.42	41.59	63,900	-0.37(-0.88%)
Apr 16, 2007	42.44	42.44	41.73	41.96	22,900	-0.32(-0.76%)
Apr 13, 2007	42.60	42.66	42.28	42.28	25,700	+0.03(+0.07%)
Apr 12, 2007	42.20	42.45	41.97	42.25	10,600	+0.29(+0.69%)
Apr 11, 2007	41.90	42.24	41.80	41.96	44,700	-0.02(-0.05%)
Apr 10, 2007	41.55	42.01	41.55	41.98	32,200	+0.38(+0.91%)
Apr 09, 2007	42.28	42.41	41.44	41.60	39,600	-0.57(-1.35%)
Apr 05, 2007	42.39	42.39	42.03	42.17	32,800	-0.05(-0.12%)
Apr 04, 2007	41.62	42.22	41.60	42.22	41,800	+0.38(+0.91%)
Apr 03, 2007	42.00	42.10	41.55	41.84	51,700	-0.41(-0.97%)
Apr 02, 2007	42.38	42.55	41.95	42.25	68,100	+0.10(+0.24%)
Mar 30, 2007	42.29	42.59	41.76	42.15	218,800	-0.25(-0.59%)
Mar 29, 2007	41.85	42.51	41.75	42.40	51,300	+0.80(+1.92%)
Mar 28, 2007	41.59	41.91	41.46	41.60	24,900	+0.44(+1.07%)
Mar 27, 2007	40.82	41.18	40.82	41.16	52,400	+0.39(+0.96%)
Mar 26, 2007	40.80	41.13	40.68	40.77	244,300	+0.29(+0.72%)
Mar 23, 2007	40.75	40.92	40.43	40.48	31,600	+0.04(+0.10%)
Mar 22, 2007	40.06	40.63	40.05	40.44	32,300	+0.58(+1.46%)
Mar 21, 2007	39.58	39.87	39.32	39.86	37,700	+0.35(+0.89%)
Mar 20, 2007	39.68	39.75	39.40	39.51	24,700	-0.08(-0.20%)
Mar 19, 2007	39.50	39.69	39.38	39.59	49,300	+0.04(+0.10%)
Mar 16, 2007	39.60	39.96	39.23	39.55	37,000	+0.01(+0.03%)
Mar 15, 2007	40.00	40.02	39.50	39.54	35,400	-0.24(-0.60%)
Mar 14, 2007	39.46	39.80	39.46	39.78	27,300	+0.00(+0.00%)
Mar 13, 2007	39.85	40.30	39.63	39.78	63,900	-0.07(-0.18%)
Mar 12, 2007	39.89	40.00	39.62	39.85	36,100	-0.42(-1.04%)
Mar 09, 2007	41.00	41.05	40.12	40.27	63,400	-0.76(-1.85%)
Mar 08, 2007	41.08	41.15	40.80	41.03	94,000	+0.08(+0.20%)
Mar 07, 2007	40.50	41.12	40.50	40.95	46,100	+0.42(+1.04%)
Mar 06, 2007	40.25	40.53	40.10	40.53	24,100	+0.53(+1.33%)
Mar 05, 2007	40.35	40.35	39.69	40.00	75,300	-0.74(-1.82%)
Mar 02, 2007	40.95	41.03	40.01	40.74	53,500	-0.35(-0.85%)

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.