Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.66	42.72	42.54	42.66	200,250	+0.14(+0.32%)
May 30, 2007	42.02	42.53	42.02	42.53	242,107	+0.22(+0.53%)
May 29, 2007	42.39	42.50	42.22	42.31	147,882	+0.05(+0.12%)
May 25, 2007	42.14	42.27	42.09	42.26	174,619	+0.23(+0.55%)
May 24, 2007	42.49	42.56	41.96	42.02	178,491	-0.47(-1.11%)
May 23, 2007	42.63	42.76	42.46	42.50	184,023	+0.21(+0.49%)
May 22, 2007	42.48	42.48	42.26	42.29	867,381	+0.01(+0.01%)
May 21, 2007	42.33	42.46	42.25	42.28	434,612	-0.19(-0.45%)
May 18, 2007	42.30	42.48	42.20	42.47	383,167	+0.49(+1.18%)
May 17, 2007	41.95	42.15	41.91	41.98	318,445	-0.24(-0.58%)
May 16, 2007	42.26	42.32	41.98	42.23	102,337	+0.12(+0.30%)
May 15, 2007	42.08	42.47	42.03	42.10	403,081	+0.07(+0.17%)
May 14, 2007	42.24	42.28	41.98	42.03	171,116	-0.23(-0.55%)
May 11, 2007	41.84	42.26	41.80	42.26	163,002	+0.84(+2.02%)
May 10, 2007	42.02	42.08	41.40	41.43	187,527	-0.92(-2.17%)
May 09, 2007	42.22	42.37	42.11	42.35	213,341	+0.20(+0.47%)
May 08, 2007	42.18	42.19	41.93	42.15	246,901	-0.37(-0.87%)
May 07, 2007	42.52	42.59	42.48	42.52	116,535	+0.08(+0.19%)
May 04, 2007	42.41	42.53	42.36	42.44	117,642	+0.25(+0.60%)
May 03, 2007	42.28	42.52	42.01	42.18	108,791	+0.10(+0.23%)
May 02, 2007	41.87	42.18	41.86	42.08	124,464	+0.36(+0.86%)
May 01, 2007	41.92	41.92	41.57	41.73	100,493	-0.08(-0.18%)
Apr 30, 2007	41.88	42.11	41.80	41.80	123,727	-0.11(-0.26%)
Apr 27, 2007	41.93	42.01	41.80	41.91	142,166	-0.08(-0.18%)
Apr 26, 2007	42.11	42.13	41.87	41.99	198,406	-0.24(-0.58%)
Apr 25, 2007	42.06	42.30	41.99	42.23	123,911	+0.37(+0.89%)
Apr 24, 2007	41.89	41.94	41.71	41.86	135,897	-0.10(-0.25%)
Apr 23, 2007	41.98	42.10	41.87	41.96	185,498	-0.29(-0.69%)
Apr 20, 2007	42.19	42.30	42.09	42.25	141,982	+0.49(+1.18%)
Apr 19, 2007	41.57	41.91	41.48	41.76	908,501	-0.28(-0.66%)
Apr 18, 2007	41.95	42.17	41.87	42.04	198,406	+0.00(+0.00%)
Apr 17, 2007	42.01	42.10	41.88	42.04	176,463	+0.03(+0.06%)
Apr 16, 2007	41.88	42.07	41.80	42.01	275,113	+0.52(+1.24%)
Apr 13, 2007	41.42	41.51	41.24	41.49	121,514	+0.07(+0.16%)
Apr 12, 2007	41.04	41.43	40.92	41.43	174,988	+0.40(+0.97%)
Apr 11, 2007	41.34	41.34	40.95	41.03	206,888	-0.25(-0.61%)
Apr 10, 2007	41.12	41.29	41.02	41.28	135,159	+0.35(+0.86%)
Apr 09, 2007	40.96	41.00	40.84	40.93	157,286	-0.08(-0.20%)
Apr 05, 2007	40.85	41.05	40.82	41.01	116,351	+0.22(+0.53%)
Apr 04, 2007	40.59	40.85	40.51	40.79	970,825	+0.11(+0.27%)
Apr 03, 2007	40.52	40.77	40.50	40.69	92,749	+0.36(+0.90%)
Apr 02, 2007	40.29	40.40	40.13	40.32	154,152	+0.10(+0.26%)
Mar 30, 2007	40.16	40.38	40.16	40.22	165,584	-0.08(-0.19%)
Mar 29, 2007	40.29	40.35	40.05	40.29	197,852	+0.38(+0.95%)
Mar 28, 2007	40.04	40.12	39.90	39.91	351,451	-0.41(-1.01%)
Mar 27, 2007	40.24	40.35	40.16	40.32	135,897	-0.17(-0.43%)
Mar 26, 2007	40.46	40.51	40.04	40.50	200,618	-0.01(-0.03%)
Mar 23, 2007	40.44	40.55	40.31	40.51	192,874	+0.19(+0.47%)
Mar 22, 2007	40.43	40.47	40.21	40.32	261,468	-0.09(-0.21%)
Mar 21, 2007	39.73	40.44	39.56	40.40	300,559	+0.84(+2.12%)
Mar 20, 2007	39.16	39.56	39.16	39.56	127,046	+0.34(+0.86%)
Mar 19, 2007	39.12	39.25	39.03	39.23	104,366	+0.59(+1.52%)
Mar 16, 2007	38.75	38.95	38.50	38.64	258,149	-0.08(-0.21%)
Mar 15, 2007	38.42	38.75	38.42	38.72	248,376	+0.16(+0.42%)
Mar 14, 2007	38.30	38.56	37.84	38.56	288,758	-0.10(-0.27%)
Mar 13, 2007	39.61	39.35	38.58	38.66	238,234	-0.94(-2.38%)
Mar 12, 2007	39.33	39.64	39.33	39.61	174,066	+0.17(+0.43%)
Mar 09, 2007	39.45	39.49	39.26	39.44	316,786	+0.06(+0.15%)
Mar 08, 2007	39.35	39.49	39.29	39.38	489,377	+0.49(+1.26%)
Mar 07, 2007	38.85	39.13	38.82	38.89	426,315	-0.02(-0.06%)
Mar 06, 2007	38.67	38.95	38.52	38.91	520,723	+1.14(+3.03%)
Mar 05, 2007	38.02	38.32	37.77	37.77	747,526	-0.76(-1.97%)
Mar 02, 2007	38.72	38.87	38.50	38.53	167,797	-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.