Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.63	46.78	46.57	46.59	11,784	-0.02(-0.05%)
May 30, 2007	46.13	46.62	46.13	46.62	12,744	+0.33(+0.71%)
May 29, 2007	46.16	46.40	46.16	46.29	12,607	+0.22(+0.48%)
May 25, 2007	46.09	46.21	46.06	46.07	7,673	+0.16(+0.35%)
May 24, 2007	46.24	46.46	45.90	45.91	13,840	-0.31(-0.66%)
May 23, 2007	46.39	46.51	46.21	46.21	18,088	-0.10(-0.22%)
May 22, 2007	46.24	46.40	46.11	46.32	19,458	+0.13(+0.28%)
May 21, 2007	46.18	46.34	46.14	46.19	27,680	+0.03(+0.06%)
May 18, 2007	45.93	46.16	45.93	46.16	20,829	+0.27(+0.59%)
May 17, 2007	45.81	46.03	45.75	45.89	18,636	-0.04(-0.10%)
May 16, 2007	45.56	45.94	45.56	45.93	10,140	+0.43(+0.95%)
May 15, 2007	45.51	45.80	45.41	45.50	58,650	+0.07(+0.14%)
May 14, 2007	45.54	45.59	45.40	45.43	8,359	+0.01(+0.03%)
May 11, 2007	45.34	45.46	45.30	45.42	19,595	+0.17(+0.37%)
May 10, 2007	45.55	45.57	45.25	45.25	27,543	-0.59(-1.29%)
May 09, 2007	45.58	45.84	45.58	45.84	9,181	+0.13(+0.29%)
May 08, 2007	45.75	45.75	45.59	45.71	109,627	-0.13(-0.29%)
May 07, 2007	46.03	46.03	45.81	45.84	13,429	-0.04(-0.08%)
May 04, 2007	45.97	45.97	45.77	45.88	22,884	+0.08(+0.18%)
May 03, 2007	45.99	45.99	45.76	45.80	18,499	-0.10(-0.22%)
May 02, 2007	45.69	46.00	45.69	45.90	83,179	+0.26(+0.56%)
May 01, 2007	45.59	45.72	45.45	45.65	621,725	-0.27(-0.59%)
Apr 30, 2007	46.01	46.18	45.92	45.92	19,047	-0.04(-0.08%)
Apr 27, 2007	45.95	46.02	45.89	45.95	11,099	-0.09(-0.19%)
Apr 26, 2007	46.09	46.17	46.00	46.04	13,977	-0.05(-0.10%)
Apr 25, 2007	46.09	46.13	45.87	46.09	127,031	+0.20(+0.43%)
Apr 24, 2007	45.75	45.92	45.51	45.89	22,473	+0.04(+0.09%)
Apr 23, 2007	45.84	45.93	45.81	45.85	12,470	+0.03(+0.06%)
Apr 20, 2007	45.73	45.85	45.67	45.82	24,392	+0.38(+0.84%)
Apr 19, 2007	45.30	45.53	45.30	45.44	24,118	-0.16(-0.35%)
Apr 18, 2007	45.39	45.67	45.39	45.60	12,470	+0.08(+0.18%)
Apr 17, 2007	45.39	45.62	45.39	45.52	13,292	+0.23(+0.50%)
Apr 16, 2007	45.14	45.30	45.14	45.30	13,429	+0.27(+0.60%)
Apr 13, 2007	44.97	45.04	44.84	45.03	7,536	+0.01(+0.03%)
Apr 12, 2007	44.53	45.06	44.53	45.01	15,073	+0.23(+0.52%)
Apr 11, 2007	44.97	44.97	44.62	44.78	23,844	-0.20(-0.45%)
Apr 10, 2007	44.94	45.00	44.89	44.98	21,240	+0.15(+0.32%)
Apr 09, 2007	45.01	45.01	44.84	44.84	17,951	-0.04(-0.08%)
Apr 05, 2007	44.70	44.94	44.70	44.87	8,496	+0.17(+0.38%)
Apr 04, 2007	44.57	44.82	44.57	44.70	17,266	+0.13(+0.29%)
Apr 03, 2007	44.49	44.70	44.49	44.57	92,087	+0.32(+0.73%)
Apr 02, 2007	44.13	44.46	44.12	44.25	606,926	+0.26(+0.60%)
Mar 30, 2007	44.08	44.25	43.69	43.99	156,356	-0.01(-0.03%)
Mar 29, 2007	44.03	44.05	43.75	44.00	10,688	+0.12(+0.28%)
Mar 28, 2007	43.74	44.01	43.62	43.88	36,314	-0.02(-0.05%)
Mar 27, 2007	43.95	43.95	43.81	43.90	13,018	-0.28(-0.64%)
Mar 26, 2007	44.31	44.31	43.92	44.19	49,332	-0.12(-0.28%)
Mar 23, 2007	44.30	44.43	44.21	44.31	28,914	-0.12(-0.28%)
Mar 22, 2007	44.47	44.54	44.43	44.43	24,529	+0.06(+0.13%)
Mar 21, 2007	43.88	44.49	43.86	44.38	40,014	+0.46(+1.05%)
Mar 20, 2007	43.58	43.92	43.58	43.92	23,295	+0.36(+0.82%)
Mar 19, 2007	43.49	43.73	43.49	43.56	6,440	+0.30(+0.69%)
Mar 16, 2007	43.49	43.55	43.22	43.26	57,554	-0.23(-0.54%)
Mar 15, 2007	43.23	43.55	43.23	43.49	47,413	+0.33(+0.76%)
Mar 14, 2007	43.13	43.24	42.61	43.16	76,328	+0.08(+0.19%)
Mar 13, 2007	43.85	43.68	43.06	43.08	20,829	-0.77(-1.75%)
Mar 12, 2007	43.77	44.00	43.73	43.85	46,180	+0.04(+0.08%)
Mar 09, 2007	43.78	43.86	43.62	43.81	24,118	+0.14(+0.31%)
Mar 08, 2007	43.65	43.82	43.57	43.68	41,521	+0.34(+0.78%)
Mar 07, 2007	43.54	43.54	43.29	43.34	35,354	-0.12(-0.27%)
Mar 06, 2007	43.30	43.54	43.07	43.46	54,950	+0.59(+1.38%)
Mar 05, 2007	42.92	43.35	42.87	42.87	62,624	-0.37(-0.86%)
Mar 02, 2007	43.49	43.70	43.24	43.24	38,095	-0.49(-1.12%)

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.