Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.51	41.69	41.22	41.36	5,865,669	-0.13(-0.31%)
May 30, 2007	41.10	41.49	41.04	41.49	4,149,984	+0.06(+0.15%)
May 29, 2007	41.47	41.51	41.30	41.43	3,333,588	+0.13(+0.33%)
May 25, 2007	41.41	41.54	41.17	41.29	3,923,381	-0.07(-0.18%)
May 24, 2007	41.64	42.00	41.30	41.36	5,166,626	-0.44(-1.06%)
May 23, 2007	41.65	42.00	41.59	41.81	6,419,258	+0.17(+0.40%)
May 22, 2007	42.10	42.10	41.43	41.64	5,459,984	-0.46(-1.10%)
May 21, 2007	42.36	42.37	42.10	42.10	3,934,338	-0.09(-0.22%)
May 18, 2007	42.00	42.23	41.90	42.20	4,161,774	+0.17(+0.42%)
May 17, 2007	42.06	42.25	41.99	42.02	2,532,085	-0.15(-0.37%)
May 16, 2007	42.14	42.41	42.07	42.18	4,266,686	+0.04(+0.10%)
May 15, 2007	42.37	42.50	42.08	42.14	4,396,205	-0.13(-0.32%)
May 14, 2007	42.77	42.84	42.17	42.27	5,665,132	-0.40(-0.93%)
May 11, 2007	42.64	42.86	42.53	42.67	4,011,812	+0.17(+0.40%)
May 10, 2007	42.61	42.70	42.48	42.50	3,712,625	-0.18(-0.43%)
May 09, 2007	42.33	42.68	42.27	42.68	3,579,600	+0.13(+0.30%)
May 08, 2007	42.41	42.63	42.37	42.56	2,197,507	-0.04(-0.09%)
May 07, 2007	42.36	42.63	42.31	42.60	2,126,279	+0.34(+0.80%)
May 04, 2007	42.56	42.58	42.04	42.26	3,569,589	-0.12(-0.29%)
May 03, 2007	42.38	42.49	42.17	42.38	3,193,787	+0.11(+0.27%)
May 02, 2007	42.00	42.41	41.90	42.27	4,684,239	+0.26(+0.62%)
May 01, 2007	42.16	42.17	41.65	42.00	4,003,143	+0.09(+0.22%)
Apr 30, 2007	42.26	42.26	41.79	41.91	5,488,670	-0.21(-0.50%)
Apr 27, 2007	42.45	42.57	42.11	42.12	4,999,980	-0.46(-1.07%)
Apr 26, 2007	42.43	42.69	42.40	42.58	5,200,827	+0.02(+0.05%)
Apr 25, 2007	42.17	42.70	41.96	42.56	5,822,128	+0.75(+1.80%)
Apr 24, 2007	41.72	41.98	41.57	41.80	4,982,088	+0.02(+0.05%)
Apr 23, 2007	42.13	42.22	41.74	41.78	3,968,094	-0.24(-0.58%)
Apr 20, 2007	41.48	42.10	41.36	42.02	9,342,181	+0.91(+2.22%)
Apr 19, 2007	40.69	41.40	40.69	41.11	7,324,912	-0.09(-0.23%)
Apr 18, 2007	41.17	41.56	41.17	41.20	6,142,190	-0.02(-0.05%)
Apr 17, 2007	41.38	41.42	41.00	41.22	4,387,283	-0.18(-0.44%)
Apr 16, 2007	41.28	41.80	41.24	41.41	4,487,781	+0.16(+0.39%)
Apr 13, 2007	41.16	41.66	41.02	41.24	4,708,180	+0.23(+0.56%)
Apr 12, 2007	41.00	41.03	40.65	41.02	2,870,901	+0.07(+0.16%)
Apr 11, 2007	40.81	41.26	40.80	40.95	4,579,553	+0.15(+0.36%)
Apr 10, 2007	40.44	40.81	40.38	40.80	2,540,701	+0.21(+0.51%)
Apr 09, 2007	40.65	40.65	40.42	40.59	2,279,888	+0.03(+0.07%)
Apr 05, 2007	40.21	40.63	40.18	40.56	2,921,683	+0.22(+0.53%)
Apr 04, 2007	40.21	40.36	40.01	40.35	4,023,344	+0.26(+0.65%)
Apr 03, 2007	40.09	40.21	39.99	40.09	3,785,071	+0.02(+0.05%)
Apr 02, 2007	40.48	40.49	40.01	40.07	3,781,771	-0.32(-0.80%)
Mar 30, 2007	40.58	40.76	40.09	40.39	2,971,795	-0.07(-0.17%)
Mar 29, 2007	40.43	40.62	40.19	40.46	2,620,414	+0.20(+0.50%)
Mar 28, 2007	40.63	40.67	40.17	40.26	4,013,312	-0.38(-0.93%)
Mar 27, 2007	40.80	40.95	40.58	40.63	3,152,467	-0.24(-0.58%)
Mar 26, 2007	40.88	41.02	40.48	40.87	2,952,166	-0.01(-0.02%)
Mar 23, 2007	40.95	41.23	40.85	40.87	3,672,624	-0.04(-0.10%)
Mar 22, 2007	40.91	41.17	40.83	40.91	3,178,044	+0.00(+0.00%)
Mar 21, 2007	40.75	41.07	40.42	40.91	5,373,618	+0.16(+0.40%)
Mar 20, 2007	40.48	40.87	40.46	40.75	4,030,251	+0.28(+0.68%)
Mar 19, 2007	40.22	40.67	40.22	40.48	2,909,428	+0.33(+0.82%)
Mar 16, 2007	40.27	40.46	40.09	40.15	6,123,370	+0.04(+0.10%)
Mar 15, 2007	39.88	40.57	39.88	40.11	4,809,594	+0.23(+0.57%)
Mar 14, 2007	39.80	39.97	39.19	39.88	4,784,149	+0.11(+0.29%)
Mar 13, 2007	40.44	40.46	39.72	39.76	4,536,032	-0.67(-1.66%)
Mar 12, 2007	40.52	40.58	40.30	40.44	2,952,910	+0.02(+0.05%)
Mar 09, 2007	40.34	40.48	40.27	40.42	4,016,554	+0.34(+0.86%)
Mar 08, 2007	39.74	40.16	39.68	40.07	6,094,082	+0.44(+1.12%)
Mar 07, 2007	39.78	39.84	39.58	39.63	5,115,919	-0.47(-1.17%)
Mar 06, 2007	39.84	40.19	39.51	40.10	4,605,130	+0.36(+0.90%)
Mar 05, 2007	39.84	40.04	39.69	39.74	4,471,002	-0.34(-0.84%)
Mar 02, 2007	40.02	40.28	39.91	40.08	4,442,748	-0.22(-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.