Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.22	47.06	46.04	46.57	748,312	+1.06(+2.32%)
May 30, 2007	43.99	45.58	43.99	45.52	1,131,895	+1.53(+3.48%)
May 29, 2007	43.91	44.28	43.61	43.99	363,816	+0.24(+0.54%)
May 25, 2007	44.15	44.26	43.56	43.75	753,279	+0.26(+0.59%)
May 24, 2007	44.12	44.55	43.44	43.49	544,457	-0.51(-1.17%)
May 23, 2007	44.59	44.67	43.66	44.01	953,282	-0.34(-0.76%)
May 22, 2007	42.69	44.46	42.49	44.34	436,600	+1.73(+4.05%)
May 21, 2007	41.78	43.02	41.17	42.62	833,564	+0.82(+1.96%)
May 18, 2007	42.32	42.44	41.73	41.80	364,830	-0.62(-1.47%)
May 17, 2007	43.27	43.27	42.01	42.42	584,802	-0.85(-1.96%)
May 16, 2007	43.81	43.90	42.72	43.27	289,106	-0.26(-0.59%)
May 15, 2007	43.86	44.31	43.37	43.52	313,334	-0.34(-0.76%)
May 14, 2007	44.24	44.36	43.69	43.86	223,419	-0.25(-0.56%)
May 11, 2007	44.67	45.97	43.51	44.11	152,561	+0.32(+0.72%)
May 10, 2007	44.20	45.38	43.58	43.79	392,200	-0.18(-0.40%)
May 09, 2007	43.48	43.97	43.11	43.97	325,194	+0.59(+1.36%)
May 08, 2007	43.65	43.65	42.39	43.38	463,463	-0.28(-0.63%)
May 07, 2007	43.86	44.15	43.57	43.65	242,071	-0.21(-0.47%)
May 04, 2007	44.29	44.72	43.76	43.86	213,890	-0.25(-0.56%)
May 03, 2007	44.19	44.66	44.08	44.11	422,205	+0.11(+0.25%)
May 02, 2007	43.63	44.07	43.33	44.00	449,372	+0.35(+0.79%)
May 01, 2007	44.80	44.82	42.23	43.65	583,687	-1.14(-2.55%)
Apr 30, 2007	45.64	45.64	44.76	44.80	236,901	-0.85(-1.86%)
Apr 27, 2007	45.85	45.92	45.45	45.64	175,572	-0.20(-0.43%)
Apr 26, 2007	45.65	45.95	45.47	45.84	243,591	+0.06(+0.13%)
Apr 25, 2007	45.85	45.90	45.51	45.78	230,616	-0.04(-0.09%)
Apr 24, 2007	46.07	46.21	45.66	45.82	268,326	-0.06(-0.13%)
Apr 23, 2007	44.71	45.96	44.71	45.88	372,939	+1.33(+2.99%)
Apr 20, 2007	44.74	45.08	44.24	44.55	217,336	-0.04(-0.09%)
Apr 19, 2007	45.28	45.28	44.39	44.59	366,147	-0.76(-1.68%)
Apr 18, 2007	45.69	45.69	45.22	45.35	179,526	-0.35(-0.76%)
Apr 17, 2007	45.82	45.87	45.39	45.69	274,002	-0.12(-0.26%)
Apr 16, 2007	45.46	45.88	45.22	45.81	375,575	+0.40(+0.89%)
Apr 13, 2007	45.73	45.79	45.26	45.41	284,950	-0.32(-0.69%)
Apr 12, 2007	45.72	46.00	45.40	45.72	237,712	+0.00(+0.00%)
Apr 11, 2007	46.02	46.06	45.10	45.72	313,536	-0.06(-0.13%)
Apr 10, 2007	45.72	46.07	45.64	45.78	349,016	-0.24(-0.51%)
Apr 09, 2007	47.25	47.25	45.41	46.02	490,224	+1.23(+2.75%)
Apr 05, 2007	45.24	45.41	44.71	44.79	126,002	-0.52(-1.15%)
Apr 04, 2007	45.26	45.58	45.15	45.31	262,750	+0.05(+0.11%)
Apr 03, 2007	44.75	45.57	44.75	45.26	623,323	+0.63(+1.41%)
Apr 02, 2007	44.19	44.84	44.09	44.63	476,032	+0.57(+1.30%)
Mar 30, 2007	44.15	44.29	43.57	44.06	378,413	-0.09(-0.20%)
Mar 29, 2007	44.43	44.53	43.88	44.15	190,879	-0.15(-0.33%)
Mar 28, 2007	44.61	44.65	43.98	44.29	188,345	-0.76(-1.69%)
Mar 27, 2007	45.40	45.44	44.56	45.05	270,454	-0.35(-0.76%)
Mar 26, 2007	45.97	45.97	44.64	45.40	326,917	-0.57(-1.24%)
Mar 23, 2007	45.10	46.33	44.99	45.97	335,230	+1.03(+2.28%)
Mar 22, 2007	44.17	45.32	44.17	44.94	355,808	+0.98(+2.22%)
Mar 21, 2007	44.07	44.14	43.29	43.97	432,950	-0.16(-0.36%)
Mar 20, 2007	44.49	44.50	44.01	44.13	373,750	-0.54(-1.21%)
Mar 19, 2007	44.59	44.76	44.05	44.67	231,832	-0.12(-0.26%)
Mar 16, 2007	43.90	44.86	43.90	44.79	439,539	+0.15(+0.33%)
Mar 15, 2007	44.84	45.80	44.64	44.64	176,789	+0.12(+0.27%)
Mar 14, 2007	43.88	44.59	43.76	44.52	325,904	+0.64(+1.46%)
Mar 13, 2007	44.89	45.87	42.55	43.88	913,545	-1.01(-2.24%)
Mar 12, 2007	45.14	45.58	44.76	44.89	134,517	-0.46(-1.02%)
Mar 09, 2007	45.44	45.59	44.91	45.35	109,378	+0.21(+0.46%)
Mar 08, 2007	44.69	45.43	44.69	45.14	176,586	+0.73(+1.64%)
Mar 07, 2007	45.37	45.52	44.36	44.41	246,430	-0.96(-2.11%)
Mar 06, 2007	45.49	45.63	45.07	45.37	190,372	-0.02(-0.04%)
Mar 05, 2007	45.92	45.93	45.38	45.39	227,473	-0.56(-1.22%)
Mar 02, 2007	46.46	46.46	45.88	45.95	109,682	-0.70(-1.50%)

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.