Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.04	44.11	43.64	43.73	147,874	+0.37(+0.85%)
May 30, 2007	42.54	43.40	42.54	43.37	218,894	+0.45(+1.05%)
May 29, 2007	42.72	42.91	42.65	42.91	35,239	+0.38(+0.88%)
May 25, 2007	42.56	42.57	42.31	42.54	104,542	+0.14(+0.33%)
May 24, 2007	43.17	43.41	42.32	42.40	249,023	-0.80(-1.86%)
May 23, 2007	43.47	43.67	43.21	43.21	446,363	-0.03(-0.07%)
May 22, 2007	43.08	43.37	42.98	43.24	137,171	+0.25(+0.59%)
May 21, 2007	42.37	43.20	42.33	42.98	160,403	+0.60(+1.41%)
May 18, 2007	42.23	42.49	42.15	42.39	312,715	+0.43(+1.02%)
May 17, 2007	41.90	42.16	41.75	41.96	402,770	+0.00(+0.00%)
May 16, 2007	41.92	41.96	41.58	41.96	370,664	+0.29(+0.70%)
May 15, 2007	42.37	42.54	41.62	41.67	111,460	-0.52(-1.24%)
May 14, 2007	42.79	42.79	42.09	42.19	99,583	-0.56(-1.31%)
May 11, 2007	42.20	42.75	42.20	42.75	610,160	+0.81(+1.94%)
May 10, 2007	42.45	42.65	41.91	41.93	663,932	-0.77(-1.80%)
May 09, 2007	42.40	42.75	42.26	42.70	129,210	+0.21(+0.49%)
May 08, 2007	42.54	42.54	42.16	42.49	56,904	-0.25(-0.59%)
May 07, 2007	43.17	43.27	42.69	42.75	61,603	-0.35(-0.82%)
May 04, 2007	42.86	43.14	42.76	43.10	629,737	+0.40(+0.93%)
May 03, 2007	42.58	42.70	42.36	42.70	83,529	+0.36(+0.85%)
May 02, 2007	41.99	42.48	41.97	42.34	190,683	+0.54(+1.28%)
May 01, 2007	42.09	42.09	41.44	41.80	461,763	-0.21(-0.49%)
Apr 30, 2007	42.55	42.64	42.01	42.01	943,627	+0.02(+0.05%)
Apr 27, 2007	41.95	42.11	41.80	41.99	79,483	-0.05(-0.13%)
Apr 26, 2007	42.37	42.37	42.01	42.04	96,712	-0.28(-0.65%)
Apr 25, 2007	41.94	42.32	41.59	42.32	110,677	+0.62(+1.49%)
Apr 24, 2007	42.26	42.34	41.65	41.70	162,883	-0.64(-1.52%)
Apr 23, 2007	42.64	42.78	42.29	42.34	212,609	-0.33(-0.77%)
Apr 20, 2007	42.65	42.84	42.47	42.67	125,425	+0.36(+0.85%)
Apr 19, 2007	42.29	42.68	42.06	42.31	182,852	-0.37(-0.86%)
Apr 18, 2007	42.32	42.97	42.32	42.68	218,613	+0.27(+0.63%)
Apr 17, 2007	42.47	42.58	42.20	42.41	174,499	-0.08(-0.20%)
Apr 16, 2007	41.72	42.57	41.72	42.49	513,970	+0.99(+2.38%)
Apr 13, 2007	41.47	41.55	41.37	41.51	264,815	+0.18(+0.43%)
Apr 12, 2007	41.04	41.44	40.85	41.33	339,412	+0.21(+0.50%)
Apr 11, 2007	41.48	41.48	40.95	41.12	144,741	-0.28(-0.67%)
Apr 10, 2007	41.37	41.62	41.36	41.40	100,235	+0.06(+0.15%)
Apr 09, 2007	41.47	41.52	41.21	41.34	148,918	-0.06(-0.14%)
Apr 05, 2007	41.25	41.49	41.14	41.39	71,261	+0.12(+0.29%)
Apr 04, 2007	41.24	41.47	41.24	41.27	558,997	-0.05(-0.13%)
Apr 03, 2007	41.01	41.37	40.93	41.33	252,678	+0.54(+1.31%)
Apr 02, 2007	40.59	40.79	40.18	40.79	144,089	+0.41(+1.02%)
Mar 30, 2007	40.72	41.07	40.30	40.38	601,937	-0.35(-0.87%)
Mar 29, 2007	41.08	41.18	40.22	40.73	279,172	+0.11(+0.26%)
Mar 28, 2007	40.88	40.88	40.54	40.62	165,885	-0.47(-1.14%)
Mar 27, 2007	41.18	41.37	41.04	41.09	190,161	-0.19(-0.46%)
Mar 26, 2007	41.50	41.50	40.88	41.28	176,979	-0.18(-0.43%)
Mar 23, 2007	41.27	41.75	41.27	41.46	193,424	+0.09(+0.22%)
Mar 22, 2007	41.68	41.83	41.31	41.37	279,694	-0.25(-0.61%)
Mar 21, 2007	40.72	41.82	40.43	41.62	1,303,066	+1.26(+3.11%)
Mar 20, 2007	40.17	40.51	40.15	40.36	339,079	+0.27(+0.67%)
Mar 19, 2007	39.84	40.19	39.77	40.09	88,620	+0.64(+1.61%)
Mar 16, 2007	39.74	39.91	39.31	39.46	850,308	-0.40(-1.00%)
Mar 15, 2007	39.85	40.19	39.60	39.86	128,035	+0.35(+0.89%)
Mar 14, 2007	38.77	39.54	38.23	39.50	768,540	+0.54(+1.40%)
Mar 13, 2007	40.65	40.45	38.84	38.96	559,128	-1.69(-4.15%)
Mar 12, 2007	40.17	40.72	40.12	40.65	266,773	+0.18(+0.45%)
Mar 09, 2007	40.80	40.80	40.12	40.46	202,299	+0.07(+0.17%)
Mar 08, 2007	40.30	40.91	40.30	40.39	269,384	+0.56(+1.40%)
Mar 07, 2007	40.21	40.39	39.83	39.83	279,564	-0.47(-1.16%)
Mar 06, 2007	39.92	40.45	39.66	40.30	718,226	+1.38(+3.54%)
Mar 05, 2007	39.08	39.99	38.92	38.92	500,004	-0.85(-2.14%)
Mar 02, 2007	40.33	40.75	39.77	39.77	524,280	-0.93(-2.28%)

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.