Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.72	42.79	42.54	42.60	1,174,833	-0.02(-0.05%)
May 30, 2007	42.21	42.65	42.21	42.62	427,004	+0.16(+0.38%)
May 29, 2007	42.47	42.61	42.36	42.46	540,039	+0.10(+0.23%)
May 25, 2007	42.39	42.43	42.13	42.36	481,852	+0.16(+0.38%)
May 24, 2007	42.67	42.83	42.18	42.20	654,482	-0.59(-1.37%)
May 23, 2007	43.09	43.13	42.72	42.79	1,047,909	-0.19(-0.44%)
May 22, 2007	43.00	43.12	42.86	42.98	453,724	+0.01(+0.03%)
May 21, 2007	42.95	43.08	42.86	42.97	2,155,318	+0.06(+0.15%)
May 18, 2007	42.83	42.90	42.77	42.90	581,351	+0.17(+0.40%)
May 17, 2007	42.77	42.82	42.65	42.73	525,248	-0.06(-0.15%)
May 16, 2007	42.66	42.79	42.55	42.79	624,596	+0.26(+0.62%)
May 15, 2007	42.55	42.89	42.50	42.53	1,285,231	-0.01(-0.01%)
May 14, 2007	42.61	42.69	42.41	42.54	704,934	-0.03(-0.08%)
May 11, 2007	42.29	42.57	42.29	42.57	508,924	+0.41(+0.97%)
May 10, 2007	42.57	42.57	42.15	42.16	519,647	-0.47(-1.11%)
May 09, 2007	42.55	42.75	42.49	42.64	429,289	+0.06(+0.15%)
May 08, 2007	42.53	42.58	42.39	42.57	429,992	-0.06(-0.15%)
May 07, 2007	42.61	42.67	42.53	42.64	547,247	+0.17(+0.39%)
May 04, 2007	42.43	42.53	42.36	42.47	417,862	+0.12(+0.28%)
May 03, 2007	42.37	42.39	42.21	42.35	446,517	+0.20(+0.47%)
May 02, 2007	42.03	42.24	41.96	42.15	539,512	+0.13(+0.31%)
May 01, 2007	41.83	42.02	41.70	42.02	635,548	+0.25(+0.60%)
Apr 30, 2007	42.18	42.22	41.77	41.77	484,137	-0.41(-0.97%)
Apr 27, 2007	42.21	42.24	42.03	42.18	519,814	-0.12(-0.28%)
Apr 26, 2007	42.36	42.39	42.17	42.30	639,891	-0.05(-0.12%)
Apr 25, 2007	42.14	42.40	42.09	42.35	924,326	+0.42(+1.00%)
Apr 24, 2007	41.94	42.03	41.72	41.93	579,242	-0.02(-0.05%)
Apr 23, 2007	42.12	42.18	41.95	41.95	849,965	-0.20(-0.49%)
Apr 20, 2007	41.86	42.16	41.86	42.16	408,194	+0.34(+0.82%)
Apr 19, 2007	41.61	41.84	41.55	41.82	848,578	-0.05(-0.12%)
Apr 18, 2007	41.74	41.95	41.64	41.87	533,183	+0.18(+0.44%)
Apr 17, 2007	41.64	41.74	41.55	41.69	631,101	+0.05(+0.11%)
Apr 16, 2007	41.39	41.69	41.39	41.64	772,264	+0.41(+0.99%)
Apr 13, 2007	40.95	41.23	40.95	41.23	685,235	+0.28(+0.69%)
Apr 12, 2007	40.92	40.96	40.70	40.95	506,990	+0.02(+0.04%)
Apr 11, 2007	41.30	41.32	40.88	40.93	473,589	-0.31(-0.76%)
Apr 10, 2007	41.18	41.26	41.10	41.24	355,807	+0.14(+0.33%)
Apr 09, 2007	41.24	41.24	41.08	41.10	364,421	-0.02(-0.06%)
Apr 05, 2007	41.04	41.18	40.96	41.13	384,929	+0.01(+0.03%)
Apr 04, 2007	41.16	41.26	40.97	41.12	600,812	+0.04(+0.10%)
Apr 03, 2007	40.81	41.16	40.81	41.08	426,476	+0.27(+0.66%)
Apr 02, 2007	40.79	40.81	40.50	40.81	474,117	+0.16(+0.41%)
Mar 30, 2007	40.77	40.88	40.22	40.64	520,526	-0.09(-0.21%)
Mar 29, 2007	40.70	40.79	40.45	40.73	400,459	+0.20(+0.51%)
Mar 28, 2007	40.72	40.75	40.45	40.52	891,804	-0.34(-0.84%)
Mar 27, 2007	40.84	40.87	40.70	40.87	550,587	-0.04(-0.10%)
Mar 26, 2007	40.93	40.99	40.60	40.91	780,350	-0.04(-0.10%)
Mar 23, 2007	40.87	41.00	40.79	40.95	644,285	-0.20(-0.50%)
Mar 22, 2007	41.24	41.29	41.04	41.15	574,144	-0.10(-0.23%)
Mar 21, 2007	40.64	41.64	40.51	41.25	657,997	+0.58(+1.43%)
Mar 20, 2007	40.27	40.67	40.20	40.67	1,328,477	+0.43(+1.06%)
Mar 19, 2007	40.08	40.31	40.00	40.24	508,572	+0.37(+0.93%)
Mar 16, 2007	40.12	40.21	39.82	39.87	541,973	-0.20(-0.50%)
Mar 15, 2007	39.80	40.10	39.73	40.07	574,847	+0.27(+0.67%)
Mar 14, 2007	39.71	39.80	39.09	39.80	919,228	+0.23(+0.59%)
Mar 13, 2007	40.37	40.20	39.53	39.57	905,516	-0.80(-1.97%)
Mar 12, 2007	40.13	40.41	40.12	40.37	532,480	+0.10(+0.25%)
Mar 09, 2007	40.33	40.33	40.08	40.26	893,913	+0.13(+0.31%)
Mar 08, 2007	40.15	40.25	39.97	40.14	619,850	+0.29(+0.73%)
Mar 07, 2007	39.99	40.08	39.82	39.85	607,896	-0.15(-0.37%)
Mar 06, 2007	39.79	40.09	39.57	40.00	933,115	+0.67(+1.71%)
Mar 05, 2007	39.69	39.91	39.32	39.32	1,064,082	-0.59(-1.48%)
Mar 02, 2007	40.22	40.36	39.92	39.92	934,522	-0.49(-1.22%)

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.