Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.05	44.12	43.65	43.74	147,852	+0.37(+0.85%)
May 30, 2007	42.55	43.40	42.55	43.37	218,862	+0.45(+1.05%)
May 29, 2007	42.72	42.92	42.65	42.92	35,234	+0.38(+0.88%)
May 25, 2007	42.57	42.58	42.32	42.55	104,527	+0.14(+0.33%)
May 24, 2007	43.17	43.42	42.33	42.41	248,987	-0.80(-1.86%)
May 23, 2007	43.48	43.68	43.21	43.21	446,298	-0.03(-0.07%)
May 22, 2007	43.09	43.37	42.99	43.24	137,151	+0.25(+0.59%)
May 21, 2007	42.38	43.20	42.34	42.99	160,380	+0.60(+1.41%)
May 18, 2007	42.24	42.49	42.15	42.39	312,669	+0.43(+1.02%)
May 17, 2007	41.90	42.16	41.76	41.96	402,712	+0.00(+0.00%)
May 16, 2007	41.92	41.96	41.59	41.96	370,610	+0.29(+0.70%)
May 15, 2007	42.38	42.55	41.63	41.67	111,444	-0.52(-1.24%)
May 14, 2007	42.80	42.80	42.09	42.19	99,568	-0.56(-1.31%)
May 11, 2007	42.21	42.75	42.21	42.75	610,071	+0.81(+1.94%)
May 10, 2007	42.46	42.66	41.92	41.94	663,836	-0.77(-1.80%)
May 09, 2007	42.41	42.75	42.26	42.71	129,191	+0.21(+0.49%)
May 08, 2007	42.55	42.55	42.16	42.50	56,896	-0.25(-0.59%)
May 07, 2007	43.17	43.27	42.70	42.75	61,594	-0.35(-0.82%)
May 04, 2007	42.87	43.14	42.77	43.10	629,646	+0.40(+0.93%)
May 03, 2007	42.58	42.71	42.36	42.71	83,517	+0.36(+0.85%)
May 02, 2007	41.99	42.48	41.98	42.35	190,655	+0.54(+1.28%)
May 01, 2007	42.09	42.09	41.44	41.81	461,697	-0.21(-0.49%)
Apr 30, 2007	42.55	42.64	42.02	42.02	943,490	+0.02(+0.05%)
Apr 27, 2007	41.96	42.12	41.81	41.99	79,472	-0.05(-0.13%)
Apr 26, 2007	42.38	42.38	42.02	42.05	96,698	-0.28(-0.65%)
Apr 25, 2007	41.95	42.32	41.59	42.32	110,661	+0.62(+1.49%)
Apr 24, 2007	42.27	42.35	41.66	41.70	162,859	-0.64(-1.52%)
Apr 23, 2007	42.64	42.79	42.29	42.35	212,579	-0.33(-0.77%)
Apr 20, 2007	42.65	42.84	42.48	42.68	125,407	+0.36(+0.85%)
Apr 19, 2007	42.30	42.69	42.06	42.32	182,825	-0.37(-0.86%)
Apr 18, 2007	42.33	42.97	42.33	42.68	218,581	+0.27(+0.63%)
Apr 17, 2007	42.48	42.58	42.21	42.41	174,474	-0.08(-0.20%)
Apr 16, 2007	41.73	42.58	41.73	42.50	513,895	+0.99(+2.38%)
Apr 13, 2007	41.47	41.56	41.37	41.51	264,777	+0.18(+0.43%)
Apr 12, 2007	41.04	41.45	40.85	41.33	339,363	+0.21(+0.50%)
Apr 11, 2007	41.49	41.49	40.95	41.13	144,720	-0.28(-0.67%)
Apr 10, 2007	41.37	41.63	41.37	41.40	100,221	+0.06(+0.15%)
Apr 09, 2007	41.48	41.53	41.21	41.34	148,896	-0.06(-0.14%)
Apr 05, 2007	41.26	41.50	41.14	41.40	71,251	+0.12(+0.29%)
Apr 04, 2007	41.24	41.47	41.24	41.28	558,917	-0.05(-0.13%)
Apr 03, 2007	41.01	41.37	40.94	41.33	252,641	+0.54(+1.31%)
Apr 02, 2007	40.60	40.80	40.18	40.80	144,068	+0.41(+1.02%)
Mar 30, 2007	40.73	41.07	40.31	40.38	601,850	-0.35(-0.87%)
Mar 29, 2007	41.09	41.18	40.22	40.74	279,132	+0.11(+0.26%)
Mar 28, 2007	40.88	40.88	40.55	40.63	165,861	-0.47(-1.14%)
Mar 27, 2007	41.19	41.37	41.05	41.10	190,133	-0.19(-0.46%)
Mar 26, 2007	41.51	41.51	40.88	41.29	176,953	-0.18(-0.43%)
Mar 23, 2007	41.28	41.76	41.28	41.46	193,396	+0.09(+0.22%)
Mar 22, 2007	41.69	41.84	41.31	41.37	279,654	-0.25(-0.61%)
Mar 21, 2007	40.72	41.82	40.44	41.63	1,302,878	+1.26(+3.11%)
Mar 20, 2007	40.18	40.51	40.15	40.37	339,030	+0.27(+0.67%)
Mar 19, 2007	39.85	40.19	39.77	40.10	88,607	+0.64(+1.61%)
Mar 16, 2007	39.75	39.92	39.31	39.46	850,185	-0.40(-1.00%)
Mar 15, 2007	39.86	40.19	39.61	39.86	128,017	+0.35(+0.89%)
Mar 14, 2007	38.77	39.55	38.24	39.51	768,429	+0.54(+1.40%)
Mar 13, 2007	40.65	40.46	38.84	38.97	559,047	-1.69(-4.15%)
Mar 12, 2007	40.18	40.73	40.12	40.65	266,735	+0.18(+0.45%)
Mar 09, 2007	40.81	40.81	40.12	40.47	202,269	+0.07(+0.17%)
Mar 08, 2007	40.31	40.92	40.31	40.40	269,345	+0.56(+1.40%)
Mar 07, 2007	40.22	40.40	39.84	39.84	279,523	-0.47(-1.16%)
Mar 06, 2007	39.92	40.45	39.66	40.31	718,123	+1.38(+3.54%)
Mar 05, 2007	39.08	39.99	38.93	38.93	499,932	-0.85(-2.14%)
Mar 02, 2007	40.34	40.76	39.78	39.78	524,205	-0.93(-2.28%)

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.