Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.31	40.31	40.00	40.15	55,229	+0.08(+0.20%)
May 30, 2007	39.99	40.38	39.99	40.07	57,138	-0.11(-0.27%)
May 29, 2007	40.07	40.37	40.00	40.18	47,300	+0.18(+0.45%)
May 25, 2007	40.03	40.21	39.98	40.00	45,582	-0.07(-0.17%)
May 24, 2007	40.30	40.51	39.91	40.07	37,436	-0.26(-0.64%)
May 23, 2007	40.94	41.10	40.29	40.33	42,229	-0.52(-1.27%)
May 22, 2007	40.48	40.91	39.99	40.85	61,892	+0.50(+1.24%)
May 21, 2007	39.87	40.57	39.83	40.35	44,338	+0.27(+0.67%)
May 18, 2007	40.31	40.31	39.79	40.08	82,369	-0.26(-0.64%)
May 17, 2007	41.34	41.34	40.15	40.34	47,176	-1.15(-2.77%)
May 16, 2007	41.02	41.51	40.74	41.49	32,393	+0.52(+1.27%)
May 15, 2007	41.25	41.74	40.90	40.97	51,546	-0.40(-0.97%)
May 14, 2007	40.93	41.66	40.93	41.37	57,584	+0.35(+0.85%)
May 11, 2007	40.58	41.61	40.39	41.02	61,047	+0.69(+1.71%)
May 10, 2007	41.47	41.47	40.24	40.33	132,249	-1.27(-3.05%)
May 09, 2007	41.50	41.86	41.44	41.60	38,260	-0.14(-0.34%)
May 08, 2007	42.31	42.31	41.32	41.74	50,978	-0.76(-1.79%)
May 07, 2007	42.43	43.00	42.37	42.50	67,346	+0.12(+0.28%)
May 04, 2007	42.26	42.40	41.95	42.38	63,740	+0.13(+0.31%)
May 03, 2007	42.65	42.77	42.12	42.25	73,539	-0.48(-1.12%)
May 02, 2007	42.06	42.95	41.82	42.73	78,454	+0.78(+1.86%)
May 01, 2007	41.66	42.00	41.23	41.95	113,437	+0.20(+0.48%)
Apr 30, 2007	43.30	43.31	41.75	41.75	141,922	-1.64(-3.78%)
Apr 27, 2007	43.69	43.77	43.24	43.39	95,441	-0.44(-1.00%)
Apr 26, 2007	43.91	44.13	43.51	43.83	64,653	-0.06(-0.14%)
Apr 25, 2007	43.82	44.45	43.80	43.89	92,689	+0.02(+0.05%)
Apr 24, 2007	44.00	44.27	43.34	43.87	88,666	-0.11(-0.25%)
Apr 23, 2007	43.85	44.00	43.59	43.98	82,298	-0.22(-0.50%)
Apr 20, 2007	44.84	44.84	43.90	44.20	114,736	-0.40(-0.90%)
Apr 19, 2007	42.00	45.02	41.87	44.60	350,495	+2.67(+6.37%)
Apr 18, 2007	42.32	42.53	41.88	41.93	138,235	-0.55(-1.29%)
Apr 17, 2007	42.97	42.97	42.26	42.48	106,331	-0.34(-0.79%)
Apr 16, 2007	42.05	42.90	42.05	42.82	110,156	+0.80(+1.90%)
Apr 13, 2007	42.04	42.07	41.62	42.02	115,449	+0.08(+0.19%)
Apr 12, 2007	41.60	42.01	41.37	41.94	187,876	+0.17(+0.41%)
Apr 11, 2007	42.02	42.02	40.95	41.77	142,919	-0.04(-0.10%)
Apr 10, 2007	41.31	42.10	41.11	41.81	62,546	+0.58(+1.41%)
Apr 09, 2007	41.37	41.44	41.15	41.23	157,278	+0.01(+0.02%)
Apr 05, 2007	40.08	41.38	40.03	41.22	157,415	+1.05(+2.61%)
Apr 04, 2007	40.44	40.44	39.94	40.17	204,690	-0.20(-0.50%)
Apr 03, 2007	39.65	40.49	39.65	40.37	171,565	+0.80(+2.02%)
Apr 02, 2007	39.20	39.78	39.20	39.57	87,848	+0.37(+0.94%)
Mar 30, 2007	39.01	39.51	38.93	39.20	226,408	+0.20(+0.51%)
Mar 29, 2007	39.19	39.45	38.84	39.00	187,912	-0.03(-0.08%)
Mar 28, 2007	39.36	39.36	38.84	39.03	156,354	-0.47(-1.19%)
Mar 27, 2007	39.57	39.73	39.29	39.50	33,367	-0.19(-0.48%)
Mar 26, 2007	39.50	40.15	39.49	39.69	152,236	+0.12(+0.30%)
Mar 23, 2007	39.78	39.91	38.32	39.57	242,914	-0.32(-0.80%)
Mar 22, 2007	40.81	40.97	39.61	39.89	95,272	-0.87(-2.13%)
Mar 21, 2007	39.98	40.89	39.65	40.76	46,155	+0.87(+2.18%)
Mar 20, 2007	39.58	39.96	39.52	39.89	55,385	+0.15(+0.38%)
Mar 19, 2007	39.40	40.08	39.30	39.74	63,353	+0.32(+0.81%)
Mar 16, 2007	40.56	40.67	39.11	39.42	343,934	-1.15(-2.83%)
Mar 15, 2007	39.63	40.66	39.63	40.57	75,591	+0.85(+2.14%)
Mar 14, 2007	39.27	39.83	39.15	39.72	134,802	+0.32(+0.81%)
Mar 13, 2007	39.59	39.63	39.13	39.40	146,072	-0.19(-0.48%)
Mar 12, 2007	39.08	39.94	39.04	39.59	71,803	+0.42(+1.07%)
Mar 09, 2007	39.44	39.48	39.01	39.17	55,726	-0.04(-0.10%)
Mar 08, 2007	39.36	39.76	39.08	39.21	54,974	+0.01(+0.03%)
Mar 07, 2007	39.35	39.75	38.94	39.20	137,038	-0.30(-0.76%)
Mar 06, 2007	38.94	39.77	38.68	39.50	98,463	+0.82(+2.12%)
Mar 05, 2007	38.88	39.04	38.41	38.68	92,682	-0.38(-0.97%)
Mar 02, 2007	38.52	39.32	38.35	39.06	100,911	+0.30(+0.77%)

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.