Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.01	45.15	44.14	44.64	625,945	-0.36(-0.80%)
May 30, 2007	44.43	45.04	44.05	45.00	526,939	+0.65(+1.47%)
May 29, 2007	44.00	44.58	43.80	44.35	527,139	+0.55(+1.26%)
May 25, 2007	43.90	44.29	43.60	43.80	549,950	+0.30(+0.69%)
May 24, 2007	44.41	45.23	43.31	43.50	581,644	-1.03(-2.31%)
May 23, 2007	44.24	44.65	43.97	44.53	778,621	+0.93(+2.13%)
May 22, 2007	44.10	44.60	43.25	43.60	572,188	-0.54(-1.22%)
May 21, 2007	43.95	44.14	43.18	44.14	357,408	+0.00(+0.00%)
May 18, 2007	43.95	44.14	43.18	44.14	357,408	+0.59(+1.35%)
May 17, 2007	43.04	43.63	42.73	43.55	953,479	+0.64(+1.49%)
May 16, 2007	42.14	43.39	42.14	42.91	509,567	+0.69(+1.63%)
May 15, 2007	42.27	42.29	41.91	42.22	726,624	-0.02(-0.05%)
May 14, 2007	42.90	43.02	42.00	42.24	346,928	-0.66(-1.54%)
May 11, 2007	42.00	42.96	42.00	42.90	358,902	+0.79(+1.88%)
May 10, 2007	41.90	42.32	41.14	42.11	700,199	+0.26(+0.62%)
May 09, 2007	42.59	42.89	41.82	41.85	493,212	-1.05(-2.45%)
May 08, 2007	42.87	43.13	42.31	42.90	419,693	+0.12(+0.28%)
May 07, 2007	43.20	43.65	42.56	42.78	627,281	-0.47(-1.09%)
May 04, 2007	43.89	43.89	42.78	43.25	501,200	-0.10(-0.23%)
May 03, 2007	44.00	44.35	43.05	43.35	334,551	-0.65(-1.48%)
May 02, 2007	43.16	44.37	42.75	44.00	693,011	+1.25(+2.92%)
May 01, 2007	43.39	43.39	41.79	42.75	605,392	-0.17(-0.40%)
Apr 30, 2007	43.97	43.97	42.77	42.92	645,988	-0.84(-1.92%)
Apr 27, 2007	43.50	43.85	43.00	43.76	275,715	-0.09(-0.21%)
Apr 26, 2007	44.50	44.58	43.75	43.85	575,592	-0.65(-1.46%)
Apr 25, 2007	44.50	44.55	43.75	44.50	284,628	+0.27(+0.61%)
Apr 24, 2007	44.00	44.48	43.45	44.23	963,017	-0.01(-0.02%)
Apr 23, 2007	44.50	44.97	44.09	44.24	553,406	-0.21(-0.47%)
Apr 20, 2007	44.96	45.15	44.11	44.45	595,573	-0.20(-0.45%)
Apr 19, 2007	45.48	45.50	44.59	44.65	265,266	-1.13(-2.47%)
Apr 18, 2007	46.10	46.35	45.32	45.78	676,881	-0.52(-1.12%)
Apr 17, 2007	45.41	46.30	44.88	46.30	823,498	+0.70(+1.54%)
Apr 16, 2007	44.80	45.65	44.80	45.60	840,870	+0.87(+1.95%)
Apr 13, 2007	45.00	45.14	43.85	44.73	1,061,396	-0.17(-0.38%)
Apr 12, 2007	44.00	44.95	43.75	44.90	655,298	+0.86(+1.95%)
Apr 11, 2007	44.08	44.35	43.79	44.04	422,825	-0.18(-0.41%)
Apr 10, 2007	44.60	44.60	43.70	44.22	1,091,338	-0.03(-0.07%)
Apr 09, 2007	44.00	44.54	43.95	44.25	219,990	+0.49(+1.12%)
Apr 05, 2007	43.70	43.95	43.40	43.76	225,321	+0.29(+0.67%)
Apr 04, 2007	43.75	44.11	43.36	43.47	484,750	-0.32(-0.73%)
Apr 03, 2007	42.67	43.96	42.45	43.79	287,017	+1.44(+3.40%)
Apr 02, 2007	42.53	42.69	42.22	42.35	357,986	-0.23(-0.54%)
Mar 30, 2007	42.85	43.24	42.00	42.58	622,124	-0.71(-1.64%)
Mar 29, 2007	42.85	43.58	42.55	43.29	647,823	+1.26(+3.00%)
Mar 28, 2007	42.60	43.14	42.00	42.03	668,030	-1.27(-2.93%)
Mar 27, 2007	43.50	43.88	43.23	43.30	324,633	-0.31(-0.71%)
Mar 26, 2007	43.26	44.00	42.81	43.61	341,981	+0.38(+0.88%)
Mar 23, 2007	42.91	43.36	42.54	43.23	281,227	+0.14(+0.32%)
Mar 22, 2007	42.34	43.23	42.23	43.09	676,276	+1.19(+2.84%)
Mar 21, 2007	40.90	42.00	40.90	41.90	423,235	+0.88(+2.15%)
Mar 20, 2007	41.05	41.75	40.82	41.02	738,783	-0.16(-0.39%)
Mar 19, 2007	41.58	41.89	41.06	41.18	258,836	+0.08(+0.19%)
Mar 16, 2007	41.57	41.60	41.00	41.10	1,083,678	-0.35(-0.84%)
Mar 15, 2007	41.40	41.50	40.88	41.45	243,455	+0.45(+1.10%)
Mar 14, 2007	41.00	41.32	40.28	41.00	517,602	+0.00(+0.00%)
Mar 13, 2007	41.85	41.95	41.00	41.00	321,002	-1.02(-2.43%)
Mar 12, 2007	41.41	42.02	41.18	42.02	233,250	+0.35(+0.84%)
Mar 09, 2007	40.75	41.78	40.61	41.67	887,537	+1.11(+2.74%)
Mar 08, 2007	40.99	40.99	40.30	40.56	669,238	-0.21(-0.52%)
Mar 07, 2007	41.43	41.43	40.30	40.77	535,099	-0.09(-0.22%)
Mar 06, 2007	40.36	41.00	40.36	40.86	471,047	+0.61(+1.52%)
Mar 05, 2007	40.25	40.70	40.06	40.25	588,618	-0.15(-0.37%)
Mar 02, 2007	40.68	41.22	40.15	40.40	362,533	-0.30(-0.74%)

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.