Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.55	44.76	44.24	44.40	5,464,401	-0.14(-0.31%)
May 30, 2007	44.11	44.54	44.06	44.53	3,866,085	+0.06(+0.15%)
May 29, 2007	44.51	44.55	44.34	44.47	3,105,539	+0.14(+0.33%)
May 25, 2007	44.45	44.59	44.19	44.32	3,654,984	-0.08(-0.18%)
May 24, 2007	44.70	45.09	44.33	44.40	4,813,179	-0.48(-1.06%)
May 23, 2007	44.71	45.09	44.65	44.88	5,980,119	+0.18(+0.40%)
May 22, 2007	45.19	45.19	44.47	44.70	5,086,469	-0.50(-1.10%)
May 21, 2007	45.47	45.48	45.19	45.20	3,665,192	-0.10(-0.22%)
May 18, 2007	45.08	45.33	44.97	45.30	3,877,069	+0.19(+0.42%)
May 17, 2007	45.15	45.35	45.07	45.11	2,358,866	-0.17(-0.37%)
May 16, 2007	45.23	45.53	45.16	45.28	3,974,804	+0.04(+0.10%)
May 15, 2007	45.48	45.62	45.17	45.23	4,095,462	-0.14(-0.32%)
May 14, 2007	45.91	45.98	45.27	45.38	5,277,583	-0.43(-0.93%)
May 11, 2007	45.77	46.00	45.65	45.80	3,737,365	+0.18(+0.40%)
May 10, 2007	45.74	45.84	45.60	45.62	3,458,646	-0.19(-0.43%)
May 09, 2007	45.44	45.82	45.37	45.82	3,334,721	+0.14(+0.30%)
May 08, 2007	45.52	45.76	45.49	45.68	2,047,177	-0.04(-0.09%)
May 07, 2007	45.47	45.76	45.41	45.72	1,980,821	+0.36(+0.80%)
May 04, 2007	45.69	45.71	45.13	45.36	3,325,395	-0.13(-0.29%)
May 03, 2007	45.49	45.61	45.27	45.49	2,975,301	+0.12(+0.27%)
May 02, 2007	45.09	45.53	44.97	45.37	4,363,792	+0.28(+0.62%)
May 01, 2007	45.25	45.26	44.71	45.09	3,729,289	+0.10(+0.22%)
Apr 30, 2007	45.36	45.36	44.86	44.99	5,113,192	-0.22(-0.49%)
Apr 27, 2007	45.56	45.69	45.20	45.21	4,657,933	-0.49(-1.07%)
Apr 26, 2007	45.54	45.82	45.51	45.70	4,845,041	+0.02(+0.05%)
Apr 25, 2007	45.26	45.84	45.04	45.68	5,423,839	+0.81(+1.80%)
Apr 24, 2007	44.78	45.07	44.62	44.87	4,641,265	+0.02(+0.05%)
Apr 23, 2007	45.23	45.32	44.81	44.85	3,696,638	-0.26(-0.58%)
Apr 20, 2007	44.53	45.20	44.40	45.11	8,703,086	+0.98(+2.22%)
Apr 19, 2007	43.67	44.44	43.67	44.13	6,823,818	-0.10(-0.23%)
Apr 18, 2007	44.19	44.61	44.19	44.23	5,722,005	-0.02(-0.05%)
Apr 17, 2007	44.42	44.46	44.01	44.25	4,087,150	-0.19(-0.44%)
Apr 16, 2007	44.31	44.86	44.27	44.45	4,180,774	+0.17(+0.39%)
Apr 13, 2007	44.18	44.72	44.03	44.27	4,386,095	+0.25(+0.56%)
Apr 12, 2007	44.01	44.04	43.63	44.03	2,674,504	+0.07(+0.16%)
Apr 11, 2007	43.80	44.29	43.80	43.95	4,266,268	+0.16(+0.36%)
Apr 10, 2007	43.41	43.80	43.34	43.80	2,366,893	+0.22(+0.51%)
Apr 09, 2007	43.64	43.64	43.38	43.57	2,123,922	+0.03(+0.07%)
Apr 05, 2007	43.17	43.62	43.13	43.54	2,721,811	+0.23(+0.53%)
Apr 04, 2007	43.17	43.32	42.95	43.31	3,748,108	+0.28(+0.65%)
Apr 03, 2007	43.04	43.17	42.92	43.03	3,526,135	+0.02(+0.05%)
Apr 02, 2007	43.46	43.46	42.95	43.01	3,523,061	-0.35(-0.80%)
Mar 30, 2007	43.56	43.75	43.04	43.36	2,768,496	-0.07(-0.17%)
Mar 29, 2007	43.40	43.60	43.15	43.43	2,441,152	+0.22(+0.50%)
Mar 28, 2007	43.62	43.65	43.12	43.21	3,738,763	-0.40(-0.93%)
Mar 27, 2007	43.80	43.95	43.56	43.62	2,936,808	-0.25(-0.58%)
Mar 26, 2007	43.88	44.03	43.46	43.87	2,750,210	-0.01(-0.02%)
Mar 23, 2007	43.96	44.26	43.85	43.88	3,421,381	-0.04(-0.10%)
Mar 22, 2007	43.92	44.19	43.82	43.92	2,960,635	+0.00(+0.00%)
Mar 21, 2007	43.75	44.08	43.38	43.92	5,006,011	+0.17(+0.40%)
Mar 20, 2007	43.46	43.88	43.44	43.75	3,754,543	+0.30(+0.68%)
Mar 19, 2007	43.18	43.65	43.18	43.45	2,710,395	+0.35(+0.82%)
Mar 16, 2007	43.23	43.43	43.03	43.10	5,704,473	+0.04(+0.10%)
Mar 15, 2007	42.81	43.55	42.81	43.05	4,480,572	+0.25(+0.57%)
Mar 14, 2007	42.72	42.91	42.07	42.81	4,456,867	+0.12(+0.29%)
Mar 13, 2007	43.41	43.43	42.64	42.68	4,225,723	-0.72(-1.66%)
Mar 12, 2007	43.49	43.56	43.26	43.41	2,750,902	+0.02(+0.05%)
Mar 09, 2007	43.31	43.45	43.23	43.38	3,741,783	+0.37(+0.86%)
Mar 08, 2007	42.66	43.11	42.59	43.02	5,677,188	+0.48(+1.12%)
Mar 07, 2007	42.70	42.76	42.48	42.54	4,765,941	-0.51(-1.17%)
Mar 06, 2007	42.77	43.15	42.41	43.05	4,290,095	+0.38(+0.90%)
Mar 05, 2007	42.77	42.98	42.60	42.66	4,165,142	-0.36(-0.84%)
Mar 02, 2007	42.96	43.23	42.84	43.02	4,138,821	-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.