Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.03	48.30	47.94	48.10	1,436,000	+0.45(+0.94%)
May 30, 2007	47.26	47.74	47.13	47.65	1,246,308	+0.32(+0.68%)
May 29, 2007	47.51	47.64	47.27	47.33	949,400	-0.09(-0.19%)
May 25, 2007	47.36	47.80	47.29	47.42	832,927	+0.16(+0.34%)
May 24, 2007	47.50	47.60	47.08	47.26	1,273,500	-0.03(-0.06%)
May 23, 2007	47.61	47.70	47.24	47.29	1,033,200	-0.46(-0.96%)
May 22, 2007	47.71	47.91	47.51	47.75	1,326,200	-0.01(-0.02%)
May 21, 2007	47.62	47.95	47.65	47.76	1,862,300	+0.47(+0.99%)
May 18, 2007	47.18	47.40	47.13	47.29	1,563,800	+1.09(+2.36%)
May 17, 2007	46.26	46.26	45.96	46.20	1,923,800	-0.38(-0.82%)
May 16, 2007	46.66	46.79	46.35	46.58	1,147,700	+0.44(+0.95%)
May 15, 2007	46.03	46.33	45.84	46.14	1,061,272	+0.51(+1.12%)
May 14, 2007	45.77	45.82	45.52	45.63	3,147,400	-0.12(-0.26%)
May 11, 2007	45.70	45.83	45.48	45.75	2,020,000	+0.06(+0.13%)
May 10, 2007	45.97	46.28	45.62	45.69	705,900	-0.58(-1.25%)
May 09, 2007	46.22	46.48	46.03	46.27	1,106,400	-0.20(-0.43%)
May 08, 2007	46.24	46.56	46.17	46.47	1,375,800	-0.32(-0.68%)
May 07, 2007	46.97	46.96	46.64	46.79	1,036,800	+0.38(+0.82%)
May 04, 2007	46.13	46.64	46.13	46.41	1,282,400	+0.55(+1.20%)
May 03, 2007	46.00	46.13	45.67	45.86	2,398,010	-0.61(-1.31%)
May 02, 2007	45.85	46.78	45.84	46.47	4,535,964	+1.01(+2.22%)
May 01, 2007	46.02	46.21	45.22	45.46	2,827,800	-0.40(-0.87%)
Apr 30, 2007	46.29	46.34	45.83	45.86	875,200	-0.39(-0.84%)
Apr 27, 2007	45.88	46.30	45.79	46.25	667,300	+0.13(+0.28%)
Apr 26, 2007	46.25	46.31	45.97	46.12	677,900	-0.16(-0.35%)
Apr 25, 2007	46.16	46.35	45.91	46.28	868,423	+0.67(+1.47%)
Apr 24, 2007	45.78	45.78	45.43	45.61	966,900	+0.34(+0.75%)
Apr 23, 2007	45.51	45.65	45.24	45.27	901,800	-0.73(-1.59%)
Apr 20, 2007	45.83	46.08	45.80	46.00	984,295	+0.20(+0.44%)
Apr 19, 2007	45.71	46.00	45.51	45.80	1,100,101	-0.34(-0.74%)
Apr 18, 2007	46.29	46.35	45.99	46.14	1,230,950	+0.00(+0.00%)
Apr 17, 2007	46.30	46.40	46.01	46.14	1,139,400	-0.05(-0.11%)
Apr 16, 2007	45.96	46.28	45.96	46.19	1,240,994	+0.49(+1.07%)
Apr 13, 2007	45.54	45.76	45.40	45.70	3,129,100	+1.32(+2.97%)
Apr 12, 2007	44.18	44.48	44.00	44.38	1,579,300	+0.44(+1.00%)
Apr 11, 2007	44.22	44.23	43.81	43.94	1,234,800	+0.11(+0.25%)
Apr 10, 2007	43.66	43.96	43.63	43.83	2,256,600	+0.28(+0.64%)
Apr 09, 2007	43.90	43.90	43.50	43.55	979,400	-0.43(-0.98%)
Apr 05, 2007	43.78	44.14	43.78	43.98	593,400	+0.12(+0.27%)
Apr 04, 2007	43.66	43.86	43.61	43.86	1,159,800	+0.51(+1.18%)
Apr 03, 2007	43.17	43.51	43.10	43.35	1,537,400	+0.12(+0.28%)
Apr 02, 2007	43.51	43.38	43.01	43.23	1,500,300	-0.28(-0.64%)
Mar 30, 2007	43.33	43.72	43.32	43.51	1,265,201	+0.10(+0.23%)
Mar 29, 2007	42.98	43.45	43.13	43.41	1,523,538	+0.48(+1.12%)
Mar 28, 2007	42.90	43.09	42.76	42.93	710,515	-0.19(-0.44%)
Mar 27, 2007	43.05	43.18	42.95	43.12	874,300	-0.20(-0.46%)
Mar 26, 2007	43.01	43.35	42.72	43.32	1,571,800	-0.08(-0.18%)
Mar 23, 2007	43.38	43.59	43.28	43.40	1,286,300	-0.12(-0.28%)
Mar 22, 2007	43.56	43.73	43.37	43.52	1,242,700	-0.11(-0.25%)
Mar 21, 2007	42.80	43.66	42.75	43.63	1,285,360	+0.86(+2.01%)
Mar 20, 2007	42.27	42.88	42.21	42.77	1,649,100	+0.40(+0.94%)
Mar 19, 2007	42.10	42.43	41.96	42.37	1,785,500	+0.26(+0.62%)
Mar 16, 2007	42.19	42.45	41.96	42.11	2,414,100	+0.21(+0.50%)
Mar 15, 2007	41.71	42.16	41.62	41.90	1,129,900	+0.00(+0.00%)
Mar 14, 2007	41.71	41.96	41.48	41.90	1,053,600	-0.24(-0.57%)
Mar 13, 2007	42.70	42.63	42.05	42.14	2,353,000	-0.56(-1.31%)
Mar 12, 2007	42.66	42.88	42.60	42.70	1,114,400	-0.14(-0.33%)
Mar 09, 2007	42.80	43.04	42.53	42.84	1,779,900	-0.45(-1.04%)
Mar 08, 2007	42.63	43.30	42.58	43.29	2,027,000	+0.79(+1.86%)
Mar 07, 2007	42.31	42.77	42.29	42.50	1,069,600	+0.18(+0.43%)
Mar 06, 2007	42.22	42.47	42.03	42.32	1,216,900	+0.68(+1.63%)
Mar 05, 2007	41.55	42.13	41.55	41.64	1,533,100	-0.31(-0.74%)
Mar 02, 2007	42.30	42.58	41.92	41.95	1,009,200	+0.04(+0.10%)

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.