Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.64	42.70	42.52	42.64	200,355	+0.14(+0.32%)
May 30, 2007	42.00	42.51	42.00	42.51	242,234	+0.22(+0.53%)
May 29, 2007	42.37	42.47	42.20	42.28	147,960	+0.05(+0.12%)
May 25, 2007	42.12	42.25	42.07	42.24	174,711	+0.23(+0.55%)
May 24, 2007	42.46	42.54	41.94	42.00	178,585	-0.47(-1.11%)
May 23, 2007	42.60	42.73	42.44	42.47	184,120	+0.21(+0.49%)
May 22, 2007	42.46	42.46	42.24	42.27	867,836	+0.01(+0.01%)
May 21, 2007	42.31	42.44	42.22	42.26	434,840	-0.19(-0.45%)
May 18, 2007	42.28	42.46	42.18	42.45	383,368	+0.49(+1.18%)
May 17, 2007	41.93	42.13	41.88	41.96	318,612	-0.24(-0.58%)
May 16, 2007	42.24	42.30	41.96	42.20	102,391	+0.12(+0.30%)
May 15, 2007	42.06	42.45	42.01	42.08	403,292	+0.07(+0.17%)
May 14, 2007	42.21	42.26	41.96	42.01	171,205	-0.23(-0.55%)
May 11, 2007	41.82	42.24	41.78	42.24	163,088	+0.83(+2.02%)
May 10, 2007	42.00	42.06	41.38	41.41	187,625	-0.92(-2.17%)
May 09, 2007	42.20	42.35	42.08	42.33	213,453	+0.20(+0.47%)
May 08, 2007	42.15	42.17	41.91	42.13	247,030	-0.37(-0.87%)
May 07, 2007	42.50	42.57	42.46	42.50	116,597	+0.08(+0.19%)
May 04, 2007	42.39	42.51	42.33	42.41	117,703	+0.25(+0.60%)
May 03, 2007	42.26	42.50	41.99	42.16	108,848	+0.10(+0.23%)
May 02, 2007	41.85	42.16	41.83	42.06	124,530	+0.36(+0.86%)
May 01, 2007	41.90	41.90	41.55	41.70	100,546	-0.08(-0.18%)
Apr 30, 2007	41.86	42.09	41.78	41.78	123,792	-0.11(-0.26%)
Apr 27, 2007	41.90	41.99	41.77	41.89	142,241	-0.08(-0.18%)
Apr 26, 2007	42.09	42.11	41.85	41.96	198,510	-0.24(-0.58%)
Apr 25, 2007	42.03	42.27	41.97	42.21	123,976	+0.37(+0.89%)
Apr 24, 2007	41.87	41.92	41.69	41.83	135,968	-0.10(-0.25%)
Apr 23, 2007	41.95	42.08	41.85	41.94	185,595	-0.29(-0.69%)
Apr 20, 2007	42.17	42.27	42.07	42.23	142,056	+0.49(+1.18%)
Apr 19, 2007	41.55	41.88	41.46	41.74	908,977	-0.28(-0.66%)
Apr 18, 2007	41.93	42.15	41.85	42.01	198,510	+0.00(+0.00%)
Apr 17, 2007	41.99	42.08	41.86	42.01	176,555	+0.03(+0.06%)
Apr 16, 2007	41.86	42.05	41.78	41.99	275,257	+0.51(+1.24%)
Apr 13, 2007	41.40	41.49	41.22	41.47	121,578	+0.06(+0.16%)
Apr 12, 2007	41.02	41.41	40.90	41.41	175,080	+0.40(+0.97%)
Apr 11, 2007	41.31	41.31	40.92	41.01	206,996	-0.25(-0.61%)
Apr 10, 2007	41.10	41.27	40.99	41.26	135,230	+0.35(+0.86%)
Apr 09, 2007	40.94	40.98	40.82	40.91	157,369	-0.08(-0.20%)
Apr 05, 2007	40.83	41.03	40.80	40.99	116,412	+0.22(+0.53%)
Apr 04, 2007	40.57	40.83	40.49	40.77	971,334	+0.11(+0.27%)
Apr 03, 2007	40.50	40.75	40.48	40.66	92,797	+0.36(+0.90%)
Apr 02, 2007	40.27	40.38	40.11	40.30	154,232	+0.10(+0.26%)
Mar 30, 2007	40.14	40.35	40.14	40.20	165,671	-0.08(-0.19%)
Mar 29, 2007	40.27	40.33	40.03	40.27	197,956	+0.38(+0.95%)
Mar 28, 2007	40.02	40.10	39.88	39.89	351,636	-0.41(-1.01%)
Mar 27, 2007	40.22	40.33	40.14	40.30	135,968	-0.17(-0.43%)
Mar 26, 2007	40.44	40.49	40.02	40.47	200,724	-0.01(-0.03%)
Mar 23, 2007	40.42	40.53	40.28	40.48	192,975	+0.19(+0.47%)
Mar 22, 2007	40.41	40.45	40.19	40.30	261,605	-0.09(-0.21%)
Mar 21, 2007	39.71	40.41	39.54	40.38	300,717	+0.84(+2.12%)
Mar 20, 2007	39.14	39.54	39.14	39.54	127,112	+0.34(+0.86%)
Mar 19, 2007	39.10	39.23	39.01	39.21	104,420	+0.59(+1.52%)
Mar 16, 2007	38.73	38.93	38.48	38.62	258,284	-0.08(-0.21%)
Mar 15, 2007	38.40	38.73	38.40	38.70	248,506	+0.16(+0.42%)
Mar 14, 2007	38.28	38.54	37.82	38.54	288,909	-0.10(-0.27%)
Mar 13, 2007	39.59	39.33	38.56	38.64	238,359	-0.94(-2.38%)
Mar 12, 2007	39.31	39.62	39.31	39.59	174,157	+0.17(+0.43%)
Mar 09, 2007	39.43	39.47	39.24	39.42	316,952	+0.06(+0.15%)
Mar 08, 2007	39.33	39.47	39.27	39.36	489,633	+0.49(+1.26%)
Mar 07, 2007	38.83	39.11	38.80	38.87	426,538	-0.02(-0.06%)
Mar 06, 2007	38.65	38.93	38.50	38.89	520,996	+1.14(+3.03%)
Mar 05, 2007	38.00	38.30	37.75	37.75	747,918	-0.76(-1.97%)
Mar 02, 2007	38.70	38.85	38.48	38.51	167,885	-0.46(-1.17%)

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.