Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.45	45.87	45.45	45.57	1,681,798	+0.04(+0.09%)
May 30, 2007	45.09	45.59	44.88	45.53	1,395,484	+0.36(+0.81%)
May 29, 2007	45.21	45.50	45.06	45.17	1,227,358	-0.03(-0.08%)
May 25, 2007	44.81	45.28	44.57	45.20	1,713,790	+0.53(+1.19%)
May 24, 2007	45.06	45.43	44.49	44.67	2,199,009	-0.34(-0.76%)
May 23, 2007	44.82	45.46	44.82	45.01	1,767,725	+0.05(+0.11%)
May 22, 2007	44.64	45.15	44.64	44.96	1,670,516	+0.10(+0.22%)
May 21, 2007	44.82	45.09	44.58	44.87	1,410,467	-0.07(-0.16%)
May 18, 2007	45.15	45.15	44.84	44.94	1,551,197	+0.10(+0.22%)
May 17, 2007	45.06	45.24	44.83	44.84	1,295,749	-0.22(-0.50%)
May 16, 2007	44.96	45.40	44.55	45.06	1,456,871	+0.45(+1.00%)
May 15, 2007	44.82	45.12	44.61	44.61	1,585,725	-0.27(-0.59%)
May 14, 2007	45.55	45.58	44.66	44.88	1,165,082	-0.52(-1.14%)
May 11, 2007	45.30	45.41	44.95	45.40	1,309,071	+0.43(+0.95%)
May 10, 2007	45.52	45.71	44.97	44.97	1,799,562	-0.60(-1.31%)
May 09, 2007	44.87	45.69	44.78	45.57	2,049,670	+0.68(+1.51%)
May 08, 2007	44.90	44.90	44.53	44.89	1,187,596	-0.01(-0.02%)
May 07, 2007	44.86	45.11	44.73	44.89	1,239,815	+0.25(+0.55%)
May 04, 2007	44.60	44.74	44.37	44.65	685,585	-0.06(-0.13%)
May 03, 2007	44.61	44.72	44.32	44.70	819,836	+0.29(+0.66%)
May 02, 2007	44.45	44.63	43.96	44.41	1,142,562	+0.27(+0.62%)
May 01, 2007	44.07	44.32	43.60	44.14	1,811,173	+0.06(+0.13%)
Apr 30, 2007	44.82	44.91	44.07	44.08	1,751,929	-0.82(-1.82%)
Apr 27, 2007	44.84	45.04	44.66	44.90	1,139,266	-0.22(-0.48%)
Apr 26, 2007	45.34	45.48	44.96	45.12	1,853,033	-0.30(-0.66%)
Apr 25, 2007	44.90	45.47	44.79	45.42	1,543,938	+0.62(+1.39%)
Apr 24, 2007	45.03	45.03	44.49	44.80	1,137,339	-0.19(-0.42%)
Apr 23, 2007	45.28	45.36	44.81	44.98	1,054,663	-0.25(-0.56%)
Apr 20, 2007	45.06	45.32	44.47	45.24	1,825,952	+0.46(+1.03%)
Apr 19, 2007	44.90	45.22	44.69	44.77	2,008,872	-0.49(-1.08%)
Apr 18, 2007	45.01	45.52	44.96	45.27	2,072,935	+0.25(+0.56%)
Apr 17, 2007	44.16	45.41	44.16	45.01	3,260,513	+1.21(+2.77%)
Apr 16, 2007	42.96	43.98	42.91	43.80	2,225,488	+0.95(+2.21%)
Apr 13, 2007	42.27	42.88	42.18	42.86	1,009,503	+0.55(+1.31%)
Apr 12, 2007	42.18	42.32	42.02	42.30	1,483,491	-0.01(-0.03%)
Apr 11, 2007	42.46	42.52	41.97	42.32	1,363,185	-0.05(-0.12%)
Apr 10, 2007	42.55	42.74	42.31	42.37	868,212	-0.23(-0.54%)
Apr 09, 2007	42.84	42.84	42.28	42.60	995,778	-0.15(-0.36%)
Apr 05, 2007	42.14	42.77	42.14	42.75	797,210	+0.49(+1.16%)
Apr 04, 2007	42.57	42.57	42.16	42.26	1,150,969	-0.24(-0.56%)
Apr 03, 2007	41.98	42.68	41.98	42.50	1,325,657	+0.51(+1.22%)
Apr 02, 2007	42.19	42.19	41.57	41.99	1,139,836	-0.13(-0.30%)
Mar 30, 2007	42.25	42.44	41.74	42.11	1,433,881	-0.18(-0.41%)
Mar 29, 2007	42.23	42.43	41.92	42.29	1,282,625	+0.43(+1.02%)
Mar 28, 2007	42.09	42.25	41.80	41.86	1,796,872	-0.37(-0.88%)
Mar 27, 2007	42.66	42.77	42.20	42.23	850,676	-0.61(-1.42%)
Mar 26, 2007	42.74	42.91	42.21	42.84	1,397,139	-0.13(-0.29%)
Mar 23, 2007	43.07	43.40	42.86	42.97	1,384,015	+0.25(+0.57%)
Mar 22, 2007	42.77	43.05	42.55	42.72	1,872,005	-0.22(-0.52%)
Mar 21, 2007	41.26	43.00	41.25	42.95	2,181,512	+1.53(+3.70%)
Mar 20, 2007	40.99	41.43	40.95	41.41	1,240,294	+0.37(+0.90%)
Mar 19, 2007	40.49	41.13	40.49	41.04	1,259,921	+0.53(+1.31%)
Mar 16, 2007	40.78	41.07	40.45	40.51	2,037,841	-0.13(-0.31%)
Mar 15, 2007	40.27	41.07	40.27	40.64	1,382,445	+0.13(+0.33%)
Mar 14, 2007	40.01	40.64	39.58	40.50	2,432,774	+0.71(+1.80%)
Mar 13, 2007	41.28	41.18	39.73	39.79	1,877,844	-1.49(-3.61%)
Mar 12, 2007	41.35	41.77	41.06	41.28	1,034,428	-0.32(-0.76%)
Mar 09, 2007	41.71	41.83	41.37	41.60	912,875	-0.01(-0.03%)
Mar 08, 2007	41.54	42.13	41.46	41.61	967,192	+0.31(+0.75%)
Mar 07, 2007	41.14	41.74	41.14	41.30	1,317,348	-0.57(-1.35%)
Mar 06, 2007	41.10	41.93	40.97	41.87	1,778,966	+0.90(+2.19%)
Mar 05, 2007	41.56	41.75	40.94	40.97	1,525,048	-0.70(-1.68%)
Mar 02, 2007	42.02	42.06	41.62	41.67	1,386,429	-0.41(-0.97%)

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.