Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.73	45.82	44.71	44.89	169,757	-0.88(-1.93%)
May 30, 2007	45.20	45.95	45.20	45.77	89,012	+0.36(+0.79%)
May 29, 2007	45.28	45.63	44.83	45.42	117,391	+0.31(+0.70%)
May 25, 2007	44.24	45.25	44.01	45.10	153,971	+0.88(+1.98%)
May 24, 2007	45.10	45.23	44.06	44.23	107,182	-1.00(-2.22%)
May 23, 2007	46.11	46.22	45.14	45.23	197,966	-0.89(-1.93%)
May 22, 2007	45.34	46.29	45.22	46.12	105,274	+0.65(+1.44%)
May 21, 2007	45.15	45.66	44.81	45.47	70,548	+0.17(+0.38%)
May 18, 2007	44.68	45.43	44.59	45.30	111,058	+0.78(+1.76%)
May 17, 2007	44.58	44.70	44.04	44.52	102,980	-0.27(-0.61%)
May 16, 2007	43.81	44.79	43.66	44.79	136,862	+1.03(+2.35%)
May 15, 2007	44.07	44.85	43.67	43.76	99,695	-0.43(-0.98%)
May 14, 2007	45.12	45.16	44.10	44.19	109,361	-0.84(-1.87%)
May 11, 2007	44.78	45.13	44.68	45.04	40,232	+0.52(+1.16%)
May 10, 2007	44.85	45.08	44.27	44.52	143,593	-0.53(-1.17%)
May 09, 2007	44.58	45.13	44.38	45.04	144,225	+0.16(+0.36%)
May 08, 2007	45.63	45.77	44.52	44.88	145,125	-0.80(-1.75%)
May 07, 2007	45.48	45.98	45.32	45.68	198,135	+0.23(+0.50%)
May 04, 2007	45.15	45.55	45.02	45.45	206,468	+0.40(+0.89%)
May 03, 2007	44.63	45.21	44.42	45.05	335,437	+0.50(+1.13%)
May 02, 2007	42.62	46.48	42.61	44.55	595,577	+4.38(+10.89%)
May 01, 2007	39.72	40.30	39.51	40.18	119,409	+0.65(+1.66%)
Apr 30, 2007	41.07	41.07	39.42	39.52	157,030	-1.57(-3.83%)
Apr 27, 2007	41.08	41.34	40.66	41.09	64,562	-0.15(-0.37%)
Apr 26, 2007	41.56	41.56	40.88	41.25	63,230	-0.44(-1.06%)
Apr 25, 2007	41.72	41.76	41.41	41.69	69,722	+0.06(+0.14%)
Apr 24, 2007	41.95	42.38	41.41	41.63	62,612	-0.16(-0.39%)
Apr 23, 2007	41.50	41.80	41.44	41.79	90,965	+0.12(+0.29%)
Apr 20, 2007	41.60	41.82	41.26	41.67	123,797	+0.40(+0.97%)
Apr 19, 2007	41.30	41.57	40.83	41.27	101,701	-0.37(-0.90%)
Apr 18, 2007	41.76	41.86	41.53	41.65	55,517	-0.15(-0.37%)
Apr 17, 2007	42.20	42.21	41.61	41.80	66,424	-0.31(-0.73%)
Apr 16, 2007	41.17	42.16	41.17	42.10	76,623	+0.99(+2.40%)
Apr 13, 2007	40.46	41.14	40.46	41.12	177,246	+0.57(+1.40%)
Apr 12, 2007	40.46	40.56	40.08	40.55	56,859	-0.07(-0.17%)
Apr 11, 2007	41.08	41.11	40.09	40.62	135,899	-0.26(-0.64%)
Apr 10, 2007	40.30	41.01	40.30	40.88	45,961	+0.51(+1.26%)
Apr 09, 2007	40.95	40.95	40.24	40.37	76,192	-0.62(-1.51%)
Apr 05, 2007	40.85	40.99	40.63	40.99	53,625	+0.04(+0.10%)
Apr 04, 2007	41.00	41.17	40.61	40.95	77,869	-0.12(-0.29%)
Apr 03, 2007	39.96	41.16	39.96	41.07	115,244	+1.10(+2.76%)
Apr 02, 2007	39.83	39.96	39.50	39.96	68,995	+0.14(+0.36%)
Mar 30, 2007	40.01	40.06	39.12	39.82	170,976	-0.24(-0.59%)
Mar 29, 2007	40.36	40.36	39.67	40.06	110,175	-0.17(-0.42%)
Mar 28, 2007	40.15	40.41	40.11	40.23	238,169	-0.05(-0.13%)
Mar 27, 2007	40.51	40.56	39.97	40.28	94,372	-0.34(-0.84%)
Mar 26, 2007	40.73	40.91	40.18	40.62	47,884	-0.18(-0.44%)
Mar 23, 2007	40.80	41.16	40.59	40.80	68,689	+0.00(+0.00%)
Mar 22, 2007	40.79	40.90	40.46	40.80	85,864	+0.09(+0.21%)
Mar 21, 2007	40.08	40.79	39.81	40.71	74,397	+0.76(+1.91%)
Mar 20, 2007	39.84	40.06	39.67	39.95	49,570	+0.02(+0.04%)
Mar 19, 2007	39.63	39.98	39.60	39.93	77,061	+0.31(+0.77%)
Mar 16, 2007	39.70	39.99	39.39	39.62	230,132	-0.18(-0.45%)
Mar 15, 2007	39.41	39.90	39.41	39.80	83,067	+0.30(+0.75%)
Mar 14, 2007	39.13	39.53	38.71	39.50	113,750	+0.25(+0.63%)
Mar 13, 2007	40.09	40.07	39.16	39.26	138,328	-0.83(-2.08%)
Mar 12, 2007	40.00	40.41	39.89	40.09	84,310	+0.12(+0.30%)
Mar 09, 2007	39.85	40.11	39.56	39.97	106,061	+0.31(+0.77%)
Mar 08, 2007	39.89	40.31	39.62	39.67	113,335	-0.26(-0.66%)
Mar 07, 2007	40.46	40.46	39.87	39.93	141,230	-0.64(-1.57%)
Mar 06, 2007	40.26	40.57	40.02	40.57	156,528	+0.62(+1.55%)
Mar 05, 2007	39.81	40.39	39.53	39.95	287,055	+0.00(+0.00%)
Mar 02, 2007	39.38	40.78	39.38	39.95	378,586	+0.65(+1.64%)

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.