Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.52	44.23	43.33	44.12	3,588,884	+0.77(+1.78%)
May 30, 2007	43.29	43.43	42.98	43.35	1,360,558	-0.05(-0.11%)
May 29, 2007	43.14	43.54	43.04	43.40	1,451,243	+0.26(+0.60%)
May 25, 2007	43.10	43.38	43.01	43.14	944,256	+0.28(+0.66%)
May 24, 2007	42.99	43.62	42.64	42.86	1,630,077	-0.34(-0.78%)
May 23, 2007	43.52	43.92	43.12	43.19	1,086,908	-0.12(-0.28%)
May 22, 2007	43.65	43.81	43.20	43.31	894,313	-0.34(-0.77%)
May 21, 2007	43.31	43.84	43.21	43.65	1,901,163	+0.52(+1.20%)
May 18, 2007	43.17	43.39	43.02	43.13	1,062,691	+0.05(+0.11%)
May 17, 2007	42.84	43.26	42.84	43.08	965,966	-0.18(-0.42%)
May 16, 2007	42.98	43.26	42.86	43.26	1,538,195	+0.40(+0.93%)
May 15, 2007	42.39	43.34	42.36	42.86	2,125,952	+0.54(+1.28%)
May 14, 2007	42.82	43.14	42.12	42.32	1,239,331	-0.51(-1.20%)
May 11, 2007	42.12	42.84	42.12	42.84	941,901	+0.89(+2.13%)
May 10, 2007	42.66	42.91	41.94	41.94	1,143,746	-0.83(-1.94%)
May 09, 2007	43.99	43.99	42.21	42.77	837,902	+0.13(+0.30%)
May 08, 2007	42.97	42.97	42.38	42.65	856,848	-0.36(-0.83%)
May 07, 2007	43.28	43.37	42.88	43.00	681,205	-0.05(-0.11%)
May 04, 2007	42.68	43.14	42.54	43.05	1,028,645	+0.53(+1.25%)
May 03, 2007	42.33	42.75	42.22	42.52	973,288	+0.17(+0.40%)
May 02, 2007	41.73	42.52	41.73	42.35	1,046,166	+0.46(+1.11%)
May 01, 2007	42.10	42.19	41.31	41.89	1,509,705	+0.14(+0.34%)
Apr 30, 2007	42.49	42.49	41.75	41.75	1,691,707	-0.74(-1.73%)
Apr 27, 2007	42.75	42.81	42.40	42.48	1,309,560	-0.54(-1.26%)
Apr 26, 2007	42.95	43.17	42.52	43.02	1,931,230	+0.06(+0.15%)
Apr 25, 2007	43.00	43.30	42.48	42.96	2,095,818	+0.95(+2.26%)
Apr 24, 2007	42.49	42.72	41.92	42.01	1,664,123	-0.51(-1.19%)
Apr 23, 2007	42.64	42.86	42.26	42.52	945,880	-0.22(-0.53%)
Apr 20, 2007	41.95	43.00	41.88	42.74	1,835,350	+0.80(+1.91%)
Apr 19, 2007	41.85	43.51	41.84	41.94	1,495,317	-0.51(-1.21%)
Apr 18, 2007	41.87	42.98	41.87	42.46	2,129,086	+0.60(+1.43%)
Apr 17, 2007	42.51	42.65	41.71	41.86	2,138,961	-0.60(-1.41%)
Apr 16, 2007	41.49	42.46	41.05	42.46	1,777,251	+0.48(+1.14%)
Apr 13, 2007	41.61	42.04	41.45	41.98	892,986	+0.34(+0.81%)
Apr 12, 2007	41.91	41.94	41.42	41.64	911,834	-0.18(-0.44%)
Apr 11, 2007	41.91	42.22	41.64	41.82	1,394,604	-0.18(-0.43%)
Apr 10, 2007	42.03	42.15	41.80	42.01	1,628,951	-0.06(-0.13%)
Apr 09, 2007	41.20	42.12	41.19	42.06	1,391,612	+0.27(+0.64%)
Apr 05, 2007	41.62	42.12	41.36	41.80	1,410,416	+0.18(+0.42%)
Apr 04, 2007	40.86	41.68	40.58	41.62	1,652,299	+0.91(+2.22%)
Apr 03, 2007	40.90	41.25	40.64	40.72	1,932,645	-0.06(-0.15%)
Apr 02, 2007	40.18	40.90	39.99	40.78	1,797,448	+0.67(+1.66%)
Mar 30, 2007	40.31	40.65	39.54	40.11	1,155,000	-0.11(-0.28%)
Mar 29, 2007	40.29	40.43	39.67	40.22	1,022,834	+0.47(+1.18%)
Mar 28, 2007	39.90	40.50	39.34	39.75	1,926,234	-0.62(-1.55%)
Mar 27, 2007	40.08	40.48	40.04	40.38	1,349,589	-0.01(-0.02%)
Mar 26, 2007	40.89	40.93	39.99	40.39	1,499,079	-0.62(-1.51%)
Mar 23, 2007	41.09	41.19	40.74	41.00	903,002	+0.00(+0.00%)
Mar 22, 2007	41.57	41.71	40.94	41.00	739,895	-0.60(-1.43%)
Mar 21, 2007	40.48	41.70	40.27	41.60	1,315,211	+1.12(+2.77%)
Mar 20, 2007	40.29	40.59	40.15	40.48	1,278,790	+0.10(+0.24%)
Mar 19, 2007	39.31	40.44	39.31	40.38	3,006,732	+1.66(+4.30%)
Mar 16, 2007	39.16	39.81	38.59	38.71	3,247,430	-0.25(-0.65%)
Mar 15, 2007	39.21	39.55	38.74	38.97	1,755,628	+0.32(+0.82%)
Mar 14, 2007	38.28	38.74	37.21	38.65	4,926,746	+0.37(+0.95%)
Mar 13, 2007	40.90	40.70	38.24	38.29	3,653,166	-2.61(-6.39%)
Mar 12, 2007	40.83	41.18	40.69	40.90	1,259,034	-0.09(-0.22%)
Mar 09, 2007	41.21	41.41	40.58	40.99	1,186,197	+0.11(+0.27%)
Mar 08, 2007	40.72	41.29	40.64	40.88	1,020,682	+0.56(+1.39%)
Mar 07, 2007	40.43	40.96	40.32	40.32	1,528,366	-0.33(-0.81%)
Mar 06, 2007	39.71	40.71	39.40	40.65	1,957,574	+1.41(+3.60%)
Mar 05, 2007	39.92	40.03	39.23	39.23	2,196,466	-0.89(-2.22%)
Mar 02, 2007	40.79	40.97	40.13	40.13	1,726,089	-0.66(-1.62%)

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.