Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.01	42.03	41.73	41.81	187,390	-0.11(-0.26%)
May 30, 2007	41.71	41.93	41.56	41.91	171,844	+0.19(+0.46%)
May 29, 2007	41.79	41.86	41.60	41.72	131,509	-0.01(-0.03%)
May 25, 2007	41.68	41.73	41.51	41.73	192,152	+0.10(+0.24%)
May 24, 2007	41.97	42.12	41.54	41.63	217,221	-0.32(-0.77%)
May 23, 2007	42.06	42.21	41.96	41.96	407,833	+0.04(+0.10%)
May 22, 2007	41.95	42.14	41.78	41.91	808,524	-0.09(-0.22%)
May 21, 2007	42.00	42.11	41.88	42.01	451,250	-0.05(-0.13%)
May 18, 2007	42.01	42.15	42.00	42.06	163,161	+0.11(+0.26%)
May 17, 2007	41.95	42.01	41.80	41.95	81,370	-0.02(-0.05%)
May 16, 2007	41.48	41.98	41.66	41.97	198,314	+0.51(+1.22%)
May 15, 2007	41.52	41.86	41.46	41.46	285,147	+0.01(+0.02%)
May 14, 2007	41.77	41.77	41.34	41.46	131,929	-0.31(-0.75%)
May 11, 2007	41.58	41.83	41.55	41.77	454,051	+0.29(+0.69%)
May 10, 2007	41.98	41.98	41.48	41.48	248,733	-0.61(-1.44%)
May 09, 2007	41.81	42.16	41.78	42.09	132,209	+0.34(+0.80%)
May 08, 2007	41.81	41.91	41.71	41.76	303,494	-0.19(-0.46%)
May 07, 2007	41.98	42.03	41.86	41.95	20,447	+0.14(+0.32%)
May 04, 2007	41.89	41.93	41.75	41.81	378,702	+0.12(+0.29%)
May 03, 2007	41.64	41.77	41.53	41.69	42,716	+0.22(+0.53%)
May 02, 2007	41.41	41.60	41.40	41.47	143,974	+0.09(+0.21%)
May 01, 2007	41.41	41.47	41.06	41.38	392,287	+0.21(+0.52%)
Apr 30, 2007	41.61	41.72	41.17	41.17	962,442	-0.40(-0.96%)
Apr 27, 2007	41.51	41.66	41.37	41.57	93,695	-0.10(-0.24%)
Apr 26, 2007	41.64	41.79	41.43	41.67	91,174	-0.01(-0.01%)
Apr 25, 2007	41.36	41.70	41.30	41.68	85,992	+0.52(+1.26%)
Apr 24, 2007	41.28	41.34	40.98	41.16	590,182	-0.17(-0.41%)
Apr 23, 2007	41.70	41.70	41.27	41.33	418,197	-0.33(-0.79%)
Apr 20, 2007	41.75	41.75	41.49	41.66	2,571,229	+0.11(+0.26%)
Apr 19, 2007	41.37	41.67	41.23	41.55	531,220	-0.04(-0.10%)
Apr 18, 2007	41.13	41.73	41.13	41.59	589,762	+0.61(+1.50%)
Apr 17, 2007	41.02	41.18	40.94	40.98	714,689	-0.01(-0.03%)
Apr 16, 2007	40.45	41.20	40.45	40.99	1,023,225	+0.78(+1.94%)
Apr 13, 2007	39.88	40.24	39.88	40.21	888,775	+0.26(+0.65%)
Apr 12, 2007	39.96	39.96	39.73	39.96	44,396	-0.04(-0.11%)
Apr 11, 2007	40.31	40.31	39.93	40.00	142,013	-0.33(-0.81%)
Apr 10, 2007	40.19	40.36	40.19	40.33	46,357	+0.16(+0.39%)
Apr 09, 2007	40.30	40.34	40.08	40.17	426,180	-0.16(-0.41%)
Apr 05, 2007	40.18	40.34	40.06	40.33	79,970	+0.14(+0.34%)
Apr 04, 2007	40.32	40.41	40.12	40.20	220,723	-0.11(-0.28%)
Apr 03, 2007	40.05	40.41	40.05	40.31	328,984	+0.49(+1.24%)
Apr 02, 2007	40.34	40.34	39.66	39.82	214,700	-0.74(-1.81%)
Mar 30, 2007	40.66	40.72	40.11	40.56	189,491	-0.04(-0.11%)
Mar 29, 2007	40.66	40.66	40.30	40.60	184,449	+0.32(+0.80%)
Mar 28, 2007	40.59	40.59	40.19	40.28	59,662	-0.47(-1.16%)
Mar 27, 2007	40.88	40.88	40.68	40.75	37,954	-0.25(-0.61%)
Mar 26, 2007	41.18	41.18	40.61	41.00	103,779	-0.15(-0.36%)
Mar 23, 2007	41.13	41.30	41.04	41.15	41,735	+0.04(+0.10%)
Mar 22, 2007	41.43	41.43	41.01	41.11	728,414	-0.31(-0.76%)
Mar 21, 2007	40.52	41.57	40.37	41.42	394,808	+0.96(+2.36%)
Mar 20, 2007	40.11	40.51	40.10	40.46	729,955	+0.34(+0.85%)
Mar 19, 2007	40.06	40.22	39.88	40.12	819,308	+0.41(+1.02%)
Mar 16, 2007	40.06	40.19	39.63	39.71	1,080,507	-0.41(-1.03%)
Mar 15, 2007	39.73	40.38	39.73	40.13	228,566	+0.40(+1.00%)
Mar 14, 2007	39.61	39.87	38.96	39.73	2,317,173	+0.19(+0.47%)
Mar 13, 2007	40.84	40.69	39.54	39.54	3,086,483	-1.30(-3.18%)
Mar 12, 2007	40.76	40.92	40.70	40.84	49,438	-0.09(-0.21%)
Mar 09, 2007	41.11	41.13	40.77	40.93	310,357	+0.04(+0.10%)
Mar 08, 2007	40.81	41.18	40.76	40.88	87,813	+0.29(+0.70%)
Mar 07, 2007	40.86	40.90	40.58	40.60	243,551	-0.34(-0.82%)
Mar 06, 2007	40.46	41.01	40.36	40.93	3,234,239	+0.81(+2.01%)
Mar 05, 2007	40.43	40.74	40.13	40.13	421,699	-0.73(-1.78%)
Mar 02, 2007	40.98	41.21	40.86	40.86	189,351	-0.31(-0.75%)

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.