Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.99	45.49	44.60	44.74	39,165	-0.32(-0.71%)
May 30, 2007	43.91	45.06	43.91	45.06	30,489	+0.80(+1.82%)
May 29, 2007	44.30	44.54	43.84	44.26	96,178	-0.20(-0.45%)
May 25, 2007	44.44	44.74	44.07	44.46	121,709	+0.70(+1.60%)
May 24, 2007	44.94	45.38	43.65	43.75	131,129	-1.21(-2.68%)
May 23, 2007	44.92	45.58	44.88	44.96	70,398	+0.39(+0.88%)
May 22, 2007	45.18	45.47	44.55	44.57	98,413	-0.61(-1.36%)
May 21, 2007	45.05	45.71	44.67	45.18	189,257	+0.39(+0.86%)
May 18, 2007	44.64	44.81	44.29	44.80	75,356	+0.50(+1.13%)
May 17, 2007	43.41	44.42	43.04	44.30	50,939	+1.07(+2.48%)
May 16, 2007	42.96	43.25	42.52	43.22	16,855	+0.27(+0.62%)
May 15, 2007	42.74	43.50	42.58	42.96	41,396	+0.12(+0.28%)
May 14, 2007	42.68	43.17	42.63	42.84	28,382	+0.04(+0.10%)
May 11, 2007	41.83	42.85	41.83	42.79	27,143	+1.12(+2.68%)
May 10, 2007	42.68	42.68	41.67	41.67	24,664	-0.81(-1.92%)
May 09, 2007	42.36	42.53	41.73	42.49	33,959	+0.09(+0.21%)
May 08, 2007	42.08	42.40	41.64	42.40	43,255	-0.10(-0.23%)
May 07, 2007	42.38	42.57	42.29	42.50	37,554	-0.07(-0.17%)
May 04, 2007	42.76	43.20	42.33	42.57	50,072	-0.05(-0.11%)
May 03, 2007	42.18	42.70	41.96	42.62	55,029	+0.42(+0.99%)
May 02, 2007	42.06	42.24	41.76	42.20	63,829	+0.47(+1.12%)
May 01, 2007	41.67	41.86	40.85	41.73	83,536	+0.10(+0.25%)
Apr 30, 2007	42.52	42.68	41.55	41.62	50,319	-0.77(-1.83%)
Apr 27, 2007	42.00	42.75	41.71	42.40	27,762	+0.40(+0.96%)
Apr 26, 2007	41.87	42.20	41.41	42.00	36,066	+0.20(+0.48%)
Apr 25, 2007	40.96	42.24	40.96	41.79	59,739	+1.15(+2.82%)
Apr 24, 2007	40.72	40.72	40.30	40.65	30,241	-0.02(-0.04%)
Apr 23, 2007	40.57	41.06	40.30	40.66	54,286	+0.10(+0.26%)
Apr 20, 2007	40.87	40.88	40.13	40.56	55,525	+0.41(+1.02%)
Apr 19, 2007	40.30	40.32	40.10	40.15	29,869	-0.47(-1.15%)
Apr 18, 2007	40.92	40.92	40.44	40.62	92,088	-0.69(-1.66%)
Apr 17, 2007	41.79	41.87	41.15	41.30	53,170	-0.37(-0.89%)
Apr 16, 2007	41.27	41.72	40.92	41.67	45,734	+0.44(+1.06%)
Apr 13, 2007	41.15	41.30	40.92	41.24	31,976	+0.22(+0.53%)
Apr 12, 2007	40.41	41.15	40.10	41.02	20,822	+0.83(+2.07%)
Apr 11, 2007	40.50	40.58	40.13	40.19	41,148	-0.36(-0.90%)
Apr 10, 2007	39.78	40.63	39.78	40.55	240,569	+0.85(+2.13%)
Apr 09, 2007	39.82	40.21	39.61	39.70	133,236	-0.15(-0.36%)
Apr 05, 2007	39.53	39.97	39.53	39.85	52,055	+0.18(+0.45%)
Apr 04, 2007	39.26	39.70	39.14	39.67	118,611	+0.10(+0.24%)
Apr 03, 2007	39.51	39.66	39.12	39.58	30,985	+0.09(+0.22%)
Apr 02, 2007	38.83	39.49	38.57	39.49	44,246	+0.73(+1.89%)
Mar 30, 2007	39.21	39.21	38.73	38.75	25,283	-0.58(-1.48%)
Mar 29, 2007	39.05	39.49	38.75	39.33	43,379	+0.54(+1.39%)
Mar 28, 2007	38.97	39.09	38.66	38.79	85,891	-0.19(-0.50%)
Mar 27, 2007	38.77	39.05	38.67	38.99	123,816	-0.12(-0.31%)
Mar 26, 2007	39.08	39.13	38.49	39.11	56,764	+0.26(+0.66%)
Mar 23, 2007	38.81	38.89	38.53	38.85	18,219	+0.23(+0.58%)
Mar 22, 2007	38.48	38.79	38.37	38.62	73,001	+0.56(+1.48%)
Mar 21, 2007	37.51	38.49	37.49	38.06	49,452	+0.79(+2.12%)
Mar 20, 2007	37.61	37.90	36.79	37.27	120,098	-0.40(-1.07%)
Mar 19, 2007	37.25	37.79	37.25	37.67	74,612	+1.01(+2.75%)
Mar 16, 2007	36.83	37.03	36.58	36.66	17,227	-0.14(-0.37%)
Mar 15, 2007	36.87	36.90	36.66	36.80	78,082	+0.02(+0.07%)
Mar 14, 2007	36.59	36.78	36.18	36.78	80,809	+0.25(+0.68%)
Mar 13, 2007	36.83	37.36	36.39	36.53	39,661	-0.31(-0.83%)
Mar 12, 2007	36.55	36.97	36.55	36.83	28,382	-0.15(-0.39%)
Mar 09, 2007	37.11	37.25	36.77	36.98	17,475	+0.02(+0.04%)
Mar 08, 2007	36.92	37.15	36.68	36.96	32,720	+0.28(+0.77%)
Mar 07, 2007	35.90	37.03	35.90	36.68	68,911	+0.84(+2.34%)
Mar 06, 2007	35.58	35.97	35.57	35.84	28,754	+0.80(+2.28%)
Mar 05, 2007	35.10	35.62	34.81	35.04	52,798	-0.60(-1.68%)
Mar 02, 2007	36.11	36.17	35.40	35.64	25,531	-0.57(-1.58%)

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.