Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.12	41.12	39.82	40.30	1,462,000	+0.07(+0.17%)
May 30, 2007	40.17	40.23	39.90	40.23	1,007,200	+0.06(+0.15%)
May 29, 2007	40.72	40.75	39.91	40.17	995,400	-0.54(-1.33%)
May 25, 2007	40.35	40.79	40.17	40.71	735,400	+0.47(+1.17%)
May 24, 2007	41.50	41.51	40.07	40.24	1,995,394	-1.30(-3.13%)
May 23, 2007	41.94	42.06	41.50	41.54	561,500	-0.40(-0.95%)
May 22, 2007	41.74	42.07	41.61	41.94	780,200	+0.15(+0.36%)
May 21, 2007	41.51	41.92	41.38	41.79	712,306	+0.29(+0.70%)
May 18, 2007	41.08	41.51	40.82	41.50	1,052,200	+0.38(+0.92%)
May 17, 2007	41.34	41.47	41.07	41.12	547,013	-0.21(-0.51%)
May 16, 2007	41.71	41.71	41.11	41.33	792,100	+0.11(+0.27%)
May 15, 2007	41.30	41.85	41.15	41.22	868,626	-0.17(-0.41%)
May 14, 2007	42.14	42.28	41.27	41.39	1,095,600	-0.75(-1.78%)
May 11, 2007	42.07	42.22	41.77	42.14	1,585,250	+0.08(+0.19%)
May 10, 2007	42.81	42.85	42.00	42.06	1,265,146	-0.83(-1.94%)
May 09, 2007	42.87	43.10	42.65	42.89	989,000	-0.11(-0.26%)
May 08, 2007	43.35	43.36	42.69	43.00	1,068,000	-0.59(-1.35%)
May 07, 2007	43.75	43.95	43.58	43.59	887,661	-0.27(-0.62%)
May 04, 2007	43.80	44.19	43.55	43.86	1,135,500	+0.20(+0.46%)
May 03, 2007	43.17	43.74	43.14	43.66	1,362,700	+0.49(+1.14%)
May 02, 2007	42.40	43.58	42.29	43.17	1,414,788	+0.88(+2.08%)
May 01, 2007	42.44	42.55	41.98	42.29	1,373,155	+0.08(+0.19%)
Apr 30, 2007	41.76	42.55	41.75	42.21	1,730,787	+0.55(+1.32%)
Apr 27, 2007	42.50	42.50	40.92	41.66	2,897,701	-0.50(-1.19%)
Apr 26, 2007	42.02	42.64	41.17	42.16	6,288,116	-3.36(-7.38%)
Apr 25, 2007	45.66	45.90	45.19	45.52	1,755,780	+0.06(+0.13%)
Apr 24, 2007	45.62	45.89	44.87	45.46	981,130	-0.15(-0.33%)
Apr 23, 2007	45.38	45.80	45.29	45.61	1,265,300	+0.22(+0.48%)
Apr 20, 2007	45.50	45.75	45.14	45.39	1,747,085	-0.04(-0.09%)
Apr 19, 2007	45.82	45.98	45.35	45.43	1,193,900	-0.48(-1.05%)
Apr 18, 2007	46.49	46.49	45.83	45.91	1,138,760	-0.59(-1.27%)
Apr 17, 2007	46.53	46.73	46.21	46.50	1,261,300	+0.04(+0.09%)
Apr 16, 2007	45.35	46.53	45.00	46.46	1,369,747	+1.08(+2.38%)
Apr 13, 2007	46.36	46.75	44.41	45.38	4,318,063	-3.56(-7.27%)
Apr 12, 2007	48.99	49.04	48.41	48.94	465,466	+0.14(+0.29%)
Apr 11, 2007	49.00	49.00	48.64	48.80	584,170	-0.03(-0.06%)
Apr 10, 2007	48.55	49.00	48.48	48.83	442,000	+0.28(+0.58%)
Apr 09, 2007	48.42	48.60	48.24	48.55	327,600	+0.00(+0.00%)
Apr 05, 2007	48.17	48.58	47.86	48.55	316,700	+0.29(+0.60%)
Apr 04, 2007	48.23	48.88	47.88	48.26	343,700	-0.02(-0.04%)
Apr 03, 2007	47.88	48.33	47.75	48.28	523,500	+0.65(+1.36%)
Apr 02, 2007	47.42	47.67	47.00	47.63	511,500	-0.06(-0.13%)
Mar 30, 2007	47.15	47.80	47.13	47.69	791,514	+0.62(+1.32%)
Mar 29, 2007	47.02	47.25	46.64	47.07	593,800	+0.03(+0.06%)
Mar 28, 2007	47.19	47.30	46.84	47.04	597,700	-0.37(-0.78%)
Mar 27, 2007	48.00	48.00	47.22	47.41	728,737	-0.69(-1.43%)
Mar 26, 2007	48.33	48.39	47.62	48.10	455,700	-0.07(-0.15%)
Mar 23, 2007	48.14	48.40	47.94	48.17	561,390	-0.18(-0.37%)
Mar 22, 2007	49.15	49.16	47.80	48.35	665,600	+0.09(+0.19%)
Mar 21, 2007	47.90	48.34	47.29	48.26	759,000	-0.14(-0.29%)
Mar 20, 2007	48.01	48.50	47.60	48.40	461,750	+0.40(+0.83%)
Mar 19, 2007	47.64	48.22	47.32	48.00	847,000	+0.69(+1.46%)
Mar 16, 2007	48.21	48.21	47.27	47.31	900,700	-0.85(-1.76%)
Mar 15, 2007	47.51	48.16	47.22	48.16	1,175,700	+0.79(+1.67%)
Mar 14, 2007	47.05	47.49	46.71	47.37	798,400	+0.47(+1.00%)
Mar 13, 2007	47.05	47.40	46.63	46.90	1,136,100	-0.15(-0.32%)
Mar 12, 2007	46.35	47.13	46.31	47.05	1,118,400	+0.46(+0.99%)
Mar 09, 2007	45.81	46.83	45.70	46.59	997,200	+1.13(+2.49%)
Mar 08, 2007	45.60	45.94	45.33	45.46	852,000	+0.33(+0.73%)
Mar 07, 2007	45.24	45.31	44.76	45.13	884,500	-0.19(-0.42%)
Mar 06, 2007	45.00	45.33	44.69	45.32	680,800	+0.62(+1.39%)
Mar 05, 2007	44.44	45.25	44.41	44.70	949,100	-0.30(-0.67%)
Mar 02, 2007	45.43	45.77	44.96	45.00	742,400	-0.58(-1.27%)

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.