Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.40	43.43	42.89	43.13	35,986	+0.41(+0.95%)
May 30, 2007	41.82	42.72	41.67	42.72	50,575	+0.15(+0.35%)
May 29, 2007	42.82	43.18	42.12	42.57	48,769	-0.27(-0.62%)
May 25, 2007	42.66	42.88	42.56	42.84	16,673	+1.04(+2.50%)
May 24, 2007	43.03	43.40	41.74	41.79	43,767	-1.35(-3.13%)
May 23, 2007	43.78	43.97	43.14	43.14	21,397	-0.36(-0.82%)
May 22, 2007	43.69	43.69	43.44	43.50	117,130	-0.22(-0.51%)
May 21, 2007	43.69	47.79	43.58	43.72	30,567	+0.28(+0.64%)
May 18, 2007	43.51	43.58	43.39	43.45	8,058	-0.24(-0.55%)
May 17, 2007	43.72	43.77	43.52	43.69	9,031	-0.14(-0.33%)
May 16, 2007	43.48	43.83	43.38	43.83	9,031	+0.72(+1.67%)
May 15, 2007	43.26	43.67	43.11	43.11	7,780	-0.15(-0.35%)
May 14, 2007	43.69	43.72	43.11	43.26	24,315	-0.06(-0.15%)
May 11, 2007	42.51	43.72	42.28	43.33	107,404	+2.21(+5.37%)
May 10, 2007	42.03	42.03	41.12	41.12	68,221	-1.03(-2.44%)
May 09, 2007	41.73	42.20	41.73	42.15	37,931	+0.80(+1.93%)
May 08, 2007	41.45	41.49	41.15	41.35	14,450	-0.47(-1.12%)
May 07, 2007	41.96	41.96	41.56	41.82	20,008	+0.29(+0.69%)
May 04, 2007	41.71	41.80	41.53	41.53	22,231	+0.27(+0.66%)
May 03, 2007	40.99	41.35	40.95	41.25	38,209	+0.69(+1.70%)
May 02, 2007	40.23	40.65	40.23	40.56	18,757	+0.63(+1.57%)
May 01, 2007	39.87	39.94	39.55	39.94	7,780	+0.29(+0.73%)
Apr 30, 2007	40.34	40.45	39.44	39.65	38,209	-0.83(-2.04%)
Apr 27, 2007	40.59	40.74	40.36	40.48	6,530	-0.48(-1.16%)
Apr 26, 2007	41.07	41.07	40.79	40.95	8,336	-0.14(-0.35%)
Apr 25, 2007	40.84	41.10	40.71	41.10	11,671	+0.27(+0.67%)
Apr 24, 2007	40.84	40.84	40.52	40.82	11,532	+0.00(+0.00%)
Apr 23, 2007	41.02	41.02	40.40	40.82	7,364	-0.42(-1.03%)
Apr 20, 2007	41.07	41.31	41.07	41.25	28,066	+0.68(+1.69%)
Apr 19, 2007	39.91	40.77	39.91	40.56	33,624	-0.68(-1.66%)
Apr 18, 2007	41.34	41.51	41.22	41.25	56,133	-0.19(-0.47%)
Apr 17, 2007	41.66	41.74	41.32	41.44	39,182	-0.23(-0.55%)
Apr 16, 2007	41.20	41.73	41.20	41.67	30,845	+0.79(+1.94%)
Apr 13, 2007	40.74	40.88	40.56	40.88	7,086	-0.14(-0.35%)
Apr 12, 2007	40.40	41.03	40.30	41.02	55,577	+0.84(+2.10%)
Apr 11, 2007	40.66	40.66	40.05	40.18	37,515	-0.30(-0.75%)
Apr 10, 2007	40.43	40.60	40.40	40.48	10,837	+0.19(+0.48%)
Apr 09, 2007	40.19	40.38	40.19	40.29	11,532	+0.26(+0.65%)
Apr 05, 2007	39.94	40.03	39.92	40.03	6,530	+0.19(+0.47%)
Apr 04, 2007	39.86	39.94	39.80	39.84	1,250	+0.19(+0.47%)
Apr 03, 2007	39.33	39.73	39.33	39.66	30,151	+0.37(+0.93%)
Apr 02, 2007	38.97	39.33	38.86	39.29	23,342	+0.71(+1.85%)
Mar 30, 2007	39.04	39.04	38.58	38.58	16,534	-0.32(-0.83%)
Mar 29, 2007	38.86	38.90	38.50	38.90	9,726	+0.86(+2.27%)
Mar 28, 2007	38.21	38.25	37.86	38.04	20,702	-0.53(-1.36%)
Mar 27, 2007	38.72	38.73	38.36	38.56	16,117	-0.30(-0.78%)
Mar 26, 2007	38.94	38.94	38.72	38.86	3,473	+0.32(+0.84%)

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.