Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.65	46.16	45.26	45.40	38,595	-0.33(-0.71%)
May 30, 2007	44.56	45.72	44.56	45.72	30,045	+0.82(+1.82%)
May 29, 2007	44.95	45.19	44.48	44.91	94,779	-0.20(-0.45%)
May 25, 2007	45.10	45.40	44.72	45.11	119,939	+0.71(+1.60%)
May 24, 2007	45.60	46.05	44.29	44.40	129,221	-1.22(-2.68%)
May 23, 2007	45.58	46.25	45.54	45.62	69,374	+0.40(+0.88%)
May 22, 2007	45.85	46.14	45.21	45.23	96,982	-0.62(-1.36%)
May 21, 2007	45.72	46.38	45.33	45.85	186,504	+0.39(+0.86%)
May 18, 2007	45.30	45.47	44.94	45.46	74,259	+0.51(+1.13%)
May 17, 2007	44.05	45.07	43.68	44.95	50,198	+1.09(+2.48%)
May 16, 2007	43.59	43.89	43.15	43.86	16,610	+0.27(+0.62%)
May 15, 2007	43.37	44.14	43.21	43.59	40,794	+0.12(+0.28%)
May 14, 2007	43.31	43.80	43.26	43.47	27,969	+0.04(+0.10%)
May 11, 2007	42.45	43.48	42.45	43.42	26,748	+1.14(+2.69%)
May 10, 2007	43.31	43.31	42.29	42.29	24,305	-0.83(-1.92%)
May 09, 2007	42.98	43.16	42.35	43.12	33,465	+0.09(+0.21%)
May 08, 2007	42.70	43.02	42.26	43.02	42,626	-0.10(-0.23%)
May 07, 2007	43.00	43.20	42.92	43.12	37,007	-0.07(-0.17%)
May 04, 2007	43.39	43.84	42.95	43.20	49,343	-0.05(-0.11%)
May 03, 2007	42.80	43.33	42.57	43.25	54,229	+0.43(+0.99%)
May 02, 2007	42.68	42.86	42.38	42.82	62,901	+0.47(+1.12%)
May 01, 2007	42.29	42.48	41.45	42.35	82,320	+0.11(+0.25%)
Apr 30, 2007	43.15	43.31	42.17	42.24	49,588	-0.79(-1.83%)
Apr 27, 2007	42.62	43.38	42.33	43.03	27,358	+0.41(+0.96%)
Apr 26, 2007	42.49	42.82	42.03	42.62	35,542	+0.20(+0.48%)
Apr 25, 2007	41.57	42.86	41.57	42.41	58,870	+1.16(+2.82%)
Apr 24, 2007	41.32	41.32	40.90	41.25	29,801	-0.02(-0.04%)
Apr 23, 2007	41.17	41.67	40.90	41.26	53,496	+0.11(+0.26%)
Apr 20, 2007	41.47	41.49	40.72	41.16	54,717	+0.42(+1.03%)
Apr 19, 2007	40.90	40.91	40.69	40.74	29,435	-0.47(-1.15%)
Apr 18, 2007	41.53	41.53	41.04	41.22	90,748	-0.70(-1.66%)
Apr 17, 2007	42.41	42.49	41.76	41.91	52,397	-0.38(-0.89%)
Apr 16, 2007	41.88	42.34	41.53	42.29	45,068	+0.44(+1.06%)
Apr 13, 2007	41.76	41.91	41.53	41.85	31,511	+0.22(+0.53%)
Apr 12, 2007	41.01	41.76	40.69	41.63	20,519	+0.84(+2.07%)
Apr 11, 2007	41.10	41.18	40.72	40.78	40,549	-0.37(-0.90%)
Apr 10, 2007	40.36	41.23	40.36	41.15	237,069	+0.86(+2.13%)
Apr 09, 2007	40.41	40.81	40.19	40.29	131,298	-0.15(-0.36%)
Apr 05, 2007	40.12	40.56	40.12	40.44	51,297	+0.18(+0.45%)
Apr 04, 2007	39.84	40.29	39.72	40.26	116,886	+0.10(+0.24%)
Apr 03, 2007	40.09	40.24	39.70	40.16	30,534	+0.09(+0.22%)
Apr 02, 2007	39.40	40.07	39.14	40.07	43,603	+0.75(+1.89%)
Mar 30, 2007	39.79	39.79	39.30	39.32	24,916	-0.59(-1.48%)
Mar 29, 2007	39.63	40.07	39.32	39.91	42,748	+0.55(+1.39%)
Mar 28, 2007	39.55	39.67	39.23	39.37	84,641	-0.20(-0.50%)
Mar 27, 2007	39.34	39.63	39.24	39.56	122,015	-0.12(-0.31%)
Mar 26, 2007	39.66	39.71	39.05	39.68	55,939	+0.26(+0.66%)
Mar 23, 2007	39.38	39.46	39.10	39.42	17,954	+0.23(+0.58%)
Mar 22, 2007	39.05	39.37	38.93	39.19	71,939	+0.57(+1.48%)
Mar 21, 2007	38.06	39.05	38.04	38.62	48,733	+0.80(+2.12%)
Mar 20, 2007	38.17	38.46	37.33	37.82	118,351	-0.41(-1.07%)
Mar 19, 2007	37.80	38.35	37.80	38.23	73,527	+1.02(+2.75%)
Mar 16, 2007	37.38	37.58	37.12	37.20	16,977	-0.14(-0.37%)
Mar 15, 2007	37.42	37.44	37.20	37.34	76,946	+0.02(+0.07%)
Mar 14, 2007	37.13	37.32	36.71	37.32	79,633	+0.25(+0.69%)
Mar 13, 2007	37.38	37.92	36.92	37.06	39,084	-0.31(-0.83%)
Mar 12, 2007	37.09	37.52	37.09	37.38	27,969	-0.15(-0.39%)
Mar 09, 2007	37.66	37.80	37.31	37.52	17,221	+0.02(+0.04%)
Mar 08, 2007	37.47	37.70	37.22	37.51	32,244	+0.29(+0.77%)
Mar 07, 2007	36.43	37.57	36.43	37.22	67,908	+0.85(+2.34%)
Mar 06, 2007	36.11	36.50	36.10	36.37	28,336	+0.81(+2.28%)
Mar 05, 2007	35.62	36.15	35.33	35.56	52,030	-0.61(-1.68%)
Mar 02, 2007	36.65	36.70	35.92	36.16	25,160	-0.58(-1.58%)

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.