Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.82	47.04	46.80	47.00	83,175	+0.60(+1.29%)
May 30, 2007	46.16	46.53	46.02	46.40	54,949	+0.05(+0.11%)
May 29, 2007	46.42	46.58	46.29	46.35	80,322	+0.31(+0.67%)
May 25, 2007	45.96	46.17	45.92	46.04	76,419	-0.01(-0.02%)
May 24, 2007	46.44	46.60	45.93	46.05	93,834	-0.45(-0.97%)
May 23, 2007	46.69	46.88	46.50	46.50	193,374	+0.11(+0.23%)
May 22, 2007	46.54	46.56	46.32	46.40	80,472	+0.15(+0.33%)
May 21, 2007	46.16	46.30	46.03	46.24	118,757	-0.10(-0.22%)
May 18, 2007	46.16	46.34	46.09	46.34	176,559	+0.06(+0.13%)
May 17, 2007	46.12	46.30	46.06	46.28	93,384	-0.31(-0.67%)
May 16, 2007	46.36	46.60	46.24	46.60	58,703	+0.15(+0.33%)
May 15, 2007	46.34	46.79	46.24	46.44	175,959	-0.31(-0.67%)
May 14, 2007	46.85	46.95	46.59	46.76	243,970	-0.40(-0.85%)
May 11, 2007	46.62	47.16	46.60	47.16	243,370	+0.83(+1.80%)
May 10, 2007	46.89	46.89	46.32	46.32	175,358	-0.87(-1.85%)
May 09, 2007	46.97	47.25	46.97	47.20	170,704	+0.55(+1.19%)
May 08, 2007	46.73	46.73	46.43	46.64	111,851	-0.17(-0.37%)
May 07, 2007	46.75	46.88	46.72	46.82	75,818	+0.06(+0.13%)
May 04, 2007	46.59	46.76	46.44	46.76	258,083	+0.39(+0.85%)
May 03, 2007	46.32	46.36	46.15	46.36	223,852	+0.12(+0.26%)
May 02, 2007	46.09	46.30	45.88	46.24	350,566	+0.43(+0.93%)
May 01, 2007	46.06	46.06	45.57	45.82	106,746	+0.18(+0.39%)
Apr 30, 2007	45.95	46.15	45.64	45.64	154,639	-0.39(-0.85%)
Apr 27, 2007	46.06	46.08	45.85	46.03	96,837	-0.21(-0.45%)
Apr 26, 2007	46.39	46.39	46.09	46.24	247,573	-0.34(-0.73%)
Apr 25, 2007	46.38	46.60	46.21	46.58	105,545	+0.33(+0.72%)
Apr 24, 2007	46.42	46.42	46.05	46.24	193,975	-0.17(-0.36%)
Apr 23, 2007	46.62	46.67	46.35	46.41	142,028	-0.48(-1.02%)
Apr 20, 2007	46.79	47.08	46.71	46.89	74,467	+0.34(+0.73%)
Apr 19, 2007	46.49	46.76	46.31	46.55	678,613	-0.39(-0.82%)
Apr 18, 2007	47.09	47.12	46.89	46.94	57,051	-0.05(-0.11%)
Apr 17, 2007	47.02	47.14	46.78	46.99	191,573	-0.06(-0.13%)
Apr 16, 2007	46.80	47.18	46.78	47.05	63,357	+0.49(+1.06%)
Apr 13, 2007	46.62	46.72	46.35	46.56	93,834	-0.25(-0.53%)
Apr 12, 2007	46.54	46.82	46.34	46.80	206,286	+0.20(+0.43%)
Apr 11, 2007	46.88	46.88	46.50	46.60	149,835	-0.19(-0.40%)
Apr 10, 2007	46.72	47.04	46.72	46.79	120,558	+0.27(+0.59%)
Apr 09, 2007	46.56	46.65	46.44	46.52	84,976	-0.01(-0.03%)
Apr 05, 2007	46.22	46.61	46.13	46.53	194,275	-0.09(-0.20%)
Apr 04, 2007	46.46	46.64	46.34	46.62	234,361	+0.36(+0.78%)
Apr 03, 2007	46.07	46.38	46.00	46.26	75,518	+0.47(+1.02%)
Apr 02, 2007	45.86	45.86	45.47	45.80	139,325	-0.12(-0.26%)
Mar 30, 2007	46.16	46.29	45.89	45.92	100,290	-0.19(-0.42%)
Mar 29, 2007	46.36	46.36	45.81	46.11	51,046	+0.23(+0.49%)
Mar 28, 2007	45.76	46.05	45.52	45.89	101,041	-0.43(-0.93%)
Mar 27, 2007	46.44	46.62	46.22	46.32	81,673	-0.15(-0.32%)
Mar 26, 2007	46.62	46.62	45.98	46.46	63,057	-0.13(-0.29%)
Mar 23, 2007	46.68	46.75	46.48	46.60	218,447	-0.03(-0.07%)
Mar 22, 2007	46.33	46.79	46.33	46.63	223,401	+0.17(+0.37%)
Mar 21, 2007	45.95	46.62	45.66	46.46	270,244	+0.53(+1.16%)
Mar 20, 2007	45.43	45.93	45.43	45.93	49,094	+0.33(+0.73%)
Mar 19, 2007	45.43	45.61	45.29	45.59	169,353	+0.62(+1.38%)
Mar 16, 2007	45.13	45.26	44.84	44.97	29,726	-0.15(-0.32%)
Mar 15, 2007	44.96	45.27	44.92	45.12	48,794	+0.31(+0.70%)
Mar 14, 2007	44.76	44.97	43.97	44.81	410,471	-0.36(-0.80%)
Mar 13, 2007	46.08	45.83	44.98	45.17	145,781	-0.91(-1.98%)
Mar 12, 2007	45.75	46.10	45.68	46.08	75,968	+0.48(+1.05%)
Mar 09, 2007	45.65	45.75	45.34	45.60	133,170	-0.01(-0.01%)
Mar 08, 2007	45.49	45.77	45.49	45.61	242,469	+0.31(+0.69%)
Mar 07, 2007	45.06	45.29	44.86	45.29	62,606	+0.03(+0.07%)
Mar 06, 2007	45.03	45.26	44.85	45.26	157,342	+1.31(+2.97%)
Mar 05, 2007	44.09	44.46	43.95	43.95	225,503	-0.74(-1.65%)
Mar 02, 2007	45.09	45.23	44.69	44.69	125,363	-0.77(-1.70%)

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.