Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.69	46.73	46.14	46.39	33,450	+0.44(+0.95%)
May 30, 2007	44.99	45.96	44.83	45.96	47,011	+0.16(+0.35%)
May 29, 2007	46.07	46.46	45.31	45.80	45,332	-0.29(-0.62%)
May 25, 2007	45.89	46.13	45.79	46.08	15,498	+1.12(+2.50%)
May 24, 2007	46.29	46.69	44.91	44.96	40,683	-1.45(-3.13%)
May 23, 2007	47.10	47.31	46.41	46.41	19,889	-0.38(-0.82%)
May 22, 2007	47.00	47.00	46.74	46.80	108,875	-0.24(-0.51%)
May 21, 2007	47.00	51.41	46.88	47.04	28,413	+0.30(+0.64%)
May 18, 2007	46.80	46.88	46.68	46.74	7,490	-0.26(-0.55%)
May 17, 2007	47.04	47.09	46.82	47.00	8,394	-0.15(-0.33%)
May 16, 2007	46.78	47.15	46.67	47.15	8,394	+0.77(+1.67%)
May 15, 2007	46.54	46.98	46.38	46.38	7,232	-0.16(-0.35%)
May 14, 2007	47.00	47.04	46.38	46.54	22,601	-0.07(-0.15%)
May 11, 2007	45.73	47.04	45.48	46.61	99,835	+2.38(+5.37%)
May 10, 2007	45.22	45.22	44.23	44.23	63,414	-1.11(-2.44%)
May 09, 2007	44.89	45.40	44.89	45.34	35,258	+0.86(+1.93%)
May 08, 2007	44.59	44.64	44.27	44.48	13,431	-0.50(-1.12%)
May 07, 2007	45.14	45.14	44.71	44.99	18,598	+0.31(+0.69%)
May 04, 2007	44.87	44.97	44.68	44.68	20,664	+0.29(+0.66%)
May 03, 2007	44.09	44.48	44.06	44.38	35,517	+0.74(+1.70%)
May 02, 2007	43.28	43.73	43.28	43.64	17,435	+0.67(+1.57%)
May 01, 2007	42.89	42.96	42.55	42.96	7,232	+0.31(+0.73%)
Apr 30, 2007	43.40	43.51	42.43	42.65	35,517	-0.89(-2.04%)
Apr 27, 2007	43.67	43.82	43.42	43.55	6,070	-0.51(-1.16%)
Apr 26, 2007	44.18	44.18	43.89	44.06	7,749	-0.15(-0.35%)
Apr 25, 2007	43.94	44.21	43.80	44.21	10,848	+0.29(+0.67%)
Apr 24, 2007	43.94	43.94	43.59	43.92	10,719	+0.00(+0.00%)
Apr 23, 2007	44.13	44.13	43.46	43.92	6,845	-0.46(-1.03%)
Apr 20, 2007	44.19	44.44	44.18	44.37	26,088	+0.74(+1.69%)
Apr 19, 2007	42.93	43.86	42.93	43.64	31,255	-0.74(-1.66%)
Apr 18, 2007	44.47	44.66	44.34	44.37	52,177	-0.21(-0.47%)
Apr 17, 2007	44.82	44.91	44.45	44.58	36,421	-0.25(-0.55%)
Apr 16, 2007	44.33	44.89	44.33	44.83	28,671	+0.85(+1.94%)
Apr 13, 2007	43.82	43.98	43.63	43.98	6,586	-0.15(-0.35%)
Apr 12, 2007	43.47	44.14	43.35	44.13	51,661	+0.91(+2.10%)
Apr 11, 2007	43.74	43.75	43.09	43.23	34,871	-0.33(-0.75%)
Apr 10, 2007	43.50	43.68	43.46	43.55	10,073	+0.21(+0.48%)
Apr 09, 2007	43.24	43.44	43.24	43.34	10,719	+0.28(+0.65%)
Apr 05, 2007	42.97	43.07	42.95	43.07	6,070	+0.20(+0.47%)
Apr 04, 2007	42.88	42.97	42.82	42.86	1,162	+0.20(+0.47%)
Apr 03, 2007	42.31	42.74	42.31	42.66	28,026	+0.39(+0.93%)
Apr 02, 2007	41.93	42.31	41.81	42.27	21,697	+0.77(+1.85%)
Mar 30, 2007	42.00	42.00	41.50	41.50	15,369	-0.35(-0.83%)
Mar 29, 2007	41.81	41.85	41.42	41.85	9,040	+0.93(+2.27%)
Mar 28, 2007	41.11	41.15	40.73	40.92	19,243	-0.57(-1.36%)
Mar 27, 2007	41.66	41.66	41.27	41.49	14,981	-0.33(-0.78%)
Mar 26, 2007	41.89	41.89	41.66	41.81	3,228	+0.35(+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.