Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.58	44.78	44.27	44.42	5,461,416	-0.14(-0.31%)
May 30, 2007	44.14	44.56	44.08	44.56	3,863,973	+0.07(+0.15%)
May 29, 2007	44.53	44.58	44.36	44.49	3,103,842	+0.14(+0.33%)
May 25, 2007	44.48	44.61	44.22	44.35	3,652,987	-0.08(-0.18%)
May 24, 2007	44.72	45.11	44.35	44.43	4,810,550	-0.48(-1.06%)
May 23, 2007	44.74	45.11	44.67	44.90	5,976,852	+0.18(+0.40%)
May 22, 2007	45.21	45.21	44.49	44.72	5,083,690	-0.50(-1.10%)
May 21, 2007	45.50	45.50	45.21	45.22	3,663,190	-0.10(-0.22%)
May 18, 2007	45.11	45.35	45.00	45.32	3,874,951	+0.19(+0.42%)
May 17, 2007	45.18	45.37	45.10	45.13	2,357,578	-0.17(-0.37%)
May 16, 2007	45.26	45.55	45.19	45.30	3,972,632	+0.04(+0.10%)
May 15, 2007	45.50	45.65	45.20	45.26	4,093,225	-0.14(-0.32%)
May 14, 2007	45.94	46.01	45.29	45.40	5,274,700	-0.43(-0.93%)
May 11, 2007	45.80	46.03	45.68	45.83	3,735,324	+0.18(+0.40%)
May 10, 2007	45.76	45.86	45.63	45.65	3,456,756	-0.20(-0.43%)
May 09, 2007	45.47	45.84	45.39	45.84	3,332,899	+0.14(+0.30%)
May 08, 2007	45.55	45.78	45.51	45.70	2,046,058	-0.04(-0.09%)
May 07, 2007	45.50	45.78	45.44	45.75	1,979,739	+0.36(+0.80%)
May 04, 2007	45.71	45.73	45.16	45.39	3,323,578	-0.13(-0.29%)
May 03, 2007	45.52	45.63	45.29	45.52	2,973,676	+0.12(+0.27%)
May 02, 2007	45.11	45.55	45.00	45.39	4,361,408	+0.28(+0.62%)
May 01, 2007	45.28	45.29	44.73	45.11	3,727,252	+0.10(+0.22%)
Apr 30, 2007	45.39	45.39	44.88	45.01	5,110,399	-0.22(-0.49%)
Apr 27, 2007	45.59	45.72	45.23	45.24	4,655,388	-0.49(-1.07%)
Apr 26, 2007	45.57	45.85	45.54	45.73	4,842,394	+0.02(+0.05%)
Apr 25, 2007	45.29	45.86	45.07	45.70	5,420,876	+0.81(+1.80%)
Apr 24, 2007	44.81	45.09	44.64	44.90	4,638,730	+0.02(+0.05%)
Apr 23, 2007	45.25	45.34	44.83	44.87	3,694,618	-0.26(-0.58%)
Apr 20, 2007	44.55	45.22	44.42	45.13	8,698,332	+0.98(+2.22%)
Apr 19, 2007	43.70	44.46	43.70	44.15	6,820,090	-0.10(-0.23%)
Apr 18, 2007	44.22	44.64	44.22	44.25	5,718,879	-0.02(-0.05%)
Apr 17, 2007	44.45	44.48	44.04	44.27	4,084,917	-0.20(-0.44%)
Apr 16, 2007	44.33	44.89	44.30	44.47	4,178,490	+0.17(+0.39%)
Apr 13, 2007	44.20	44.74	44.06	44.30	4,383,699	+0.25(+0.56%)
Apr 12, 2007	44.04	44.07	43.65	44.05	2,673,043	+0.07(+0.16%)
Apr 11, 2007	43.83	44.32	43.82	43.98	4,263,937	+0.16(+0.36%)
Apr 10, 2007	43.43	43.83	43.36	43.82	2,365,600	+0.22(+0.51%)
Apr 09, 2007	43.66	43.66	43.41	43.60	2,122,761	+0.03(+0.07%)
Apr 05, 2007	43.19	43.64	43.16	43.57	2,720,325	+0.23(+0.53%)
Apr 04, 2007	43.19	43.34	42.97	43.34	3,746,061	+0.28(+0.65%)
Apr 03, 2007	43.06	43.19	42.95	43.05	3,524,209	+0.02(+0.05%)
Apr 02, 2007	43.48	43.49	42.97	43.03	3,521,137	-0.35(-0.80%)
Mar 30, 2007	43.59	43.78	43.06	43.38	2,766,983	-0.07(-0.17%)
Mar 29, 2007	43.42	43.62	43.17	43.45	2,439,819	+0.22(+0.50%)
Mar 28, 2007	43.64	43.68	43.15	43.23	3,736,721	-0.40(-0.93%)
Mar 27, 2007	43.82	43.98	43.59	43.64	2,935,204	-0.25(-0.58%)
Mar 26, 2007	43.91	44.06	43.48	43.89	2,748,707	-0.01(-0.02%)
Mar 23, 2007	43.99	44.28	43.88	43.90	3,419,512	-0.04(-0.10%)
Mar 22, 2007	43.94	44.22	43.85	43.94	2,959,018	+0.00(+0.00%)
Mar 21, 2007	43.77	44.11	43.41	43.94	5,003,276	+0.17(+0.40%)
Mar 20, 2007	43.48	43.90	43.46	43.77	3,752,492	+0.30(+0.68%)
Mar 19, 2007	43.20	43.68	43.20	43.47	2,708,915	+0.35(+0.82%)
Mar 16, 2007	43.25	43.45	43.05	43.12	5,701,357	+0.04(+0.10%)
Mar 15, 2007	42.83	43.57	42.83	43.08	4,478,124	+0.25(+0.57%)
Mar 14, 2007	42.74	42.93	42.09	42.83	4,454,432	+0.12(+0.29%)
Mar 13, 2007	43.43	43.45	42.66	42.71	4,223,415	-0.72(-1.66%)
Mar 12, 2007	43.52	43.58	43.29	43.43	2,749,400	+0.02(+0.05%)
Mar 09, 2007	43.33	43.47	43.25	43.41	3,739,739	+0.37(+0.86%)
Mar 08, 2007	42.69	43.13	42.61	43.04	5,674,087	+0.48(+1.12%)
Mar 07, 2007	42.72	42.79	42.51	42.56	4,763,337	-0.51(-1.17%)
Mar 06, 2007	42.79	43.17	42.43	43.07	4,287,751	+0.38(+0.90%)
Mar 05, 2007	42.79	43.00	42.63	42.69	4,162,866	-0.36(-0.84%)
Mar 02, 2007	42.98	43.26	42.87	43.05	4,136,560	-0.24(-0.55%)

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.