Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.66	41.82	41.55	41.66	2,518,778	-0.14(-0.32%)
May 30, 2007	41.56	41.83	41.17	41.79	2,608,716	+0.23(+0.55%)
May 29, 2007	40.95	41.80	41.43	41.56	3,119,557	-0.12(-0.30%)
May 25, 2007	41.46	41.81	41.45	41.69	1,485,852	+0.23(+0.55%)
May 24, 2007	41.51	41.77	41.41	41.46	2,781,608	-0.13(-0.32%)
May 23, 2007	41.68	41.83	41.51	41.59	1,943,571	-0.05(-0.13%)
May 22, 2007	41.81	41.88	41.59	41.65	1,983,237	-0.31(-0.73%)
May 21, 2007	41.98	42.20	41.82	41.95	2,025,821	-0.26(-0.63%)
May 18, 2007	42.13	42.23	42.01	42.22	2,912,570	+0.09(+0.22%)
May 17, 2007	41.86	42.28	41.79	42.12	2,842,930	+0.09(+0.21%)
May 16, 2007	41.32	42.09	41.27	42.03	2,509,068	+0.77(+1.86%)
May 15, 2007	41.68	41.68	41.21	41.27	3,532,455	-0.23(-0.57%)
May 14, 2007	41.84	41.92	41.48	41.50	2,744,815	-0.34(-0.81%)
May 11, 2007	41.65	41.89	41.51	41.84	1,982,045	+0.23(+0.56%)
May 10, 2007	41.83	41.86	41.52	41.61	2,726,197	-0.33(-0.78%)
May 09, 2007	41.88	42.00	41.58	41.93	3,485,612	+0.14(+0.34%)
May 08, 2007	41.92	41.99	41.68	41.79	1,613,435	-0.20(-0.48%)
May 07, 2007	41.77	42.06	41.63	41.99	2,072,794	+0.16(+0.39%)
May 04, 2007	41.75	42.06	41.61	41.83	2,086,972	+0.08(+0.20%)
May 03, 2007	42.15	42.15	41.64	41.75	2,042,514	-0.29(-0.68%)
May 02, 2007	41.83	42.12	41.65	42.03	1,416,581	+0.08(+0.20%)
May 01, 2007	41.26	42.03	41.26	41.95	2,995,211	+0.17(+0.41%)
Apr 30, 2007	41.78	42.06	41.68	41.78	2,359,001	-0.27(-0.64%)
Apr 27, 2007	41.96	42.23	41.86	42.05	1,549,558	-0.05(-0.11%)
Apr 26, 2007	42.09	42.21	41.86	42.10	3,521,383	-0.10(-0.24%)
Apr 25, 2007	41.68	42.22	41.42	42.20	2,866,981	+0.60(+1.45%)
Apr 24, 2007	41.59	41.82	41.24	41.59	3,309,286	-0.15(-0.35%)
Apr 23, 2007	42.12	42.24	41.09	41.74	3,685,418	-0.49(-1.17%)
Apr 20, 2007	42.03	42.25	41.72	42.23	4,895,515	+0.32(+0.76%)
Apr 19, 2007	42.36	42.36	41.73	41.92	2,438,097	+0.06(+0.14%)
Apr 18, 2007	41.72	42.19	41.72	41.86	3,713,810	+0.00(+0.00%)
Apr 17, 2007	41.63	41.88	41.50	41.86	3,164,801	+0.36(+0.86%)
Apr 16, 2007	41.29	41.50	41.20	41.50	2,935,169	+0.32(+0.78%)
Apr 13, 2007	41.06	41.24	40.96	41.18	1,654,486	+0.12(+0.29%)
Apr 12, 2007	40.74	41.09	40.64	41.06	2,334,626	+0.19(+0.46%)
Apr 11, 2007	41.21	41.29	40.78	40.87	2,777,408	-0.43(-1.04%)
Apr 10, 2007	41.16	41.41	41.11	41.30	3,195,000	+0.14(+0.34%)
Apr 09, 2007	40.98	41.19	40.78	41.16	1,901,986	+0.26(+0.65%)
Apr 05, 2007	40.66	40.94	40.60	40.90	1,567,103	+0.29(+0.72%)
Apr 04, 2007	40.63	40.77	40.42	40.60	1,909,992	+0.06(+0.16%)
Apr 03, 2007	40.44	40.64	40.36	40.54	1,978,808	+0.25(+0.63%)
Apr 02, 2007	40.22	40.40	40.03	40.28	2,442,102	+0.08(+0.19%)
Mar 30, 2007	40.37	40.46	39.89	40.21	6,271,929	-0.18(-0.45%)
Mar 29, 2007	40.71	40.71	40.16	40.39	2,889,638	+0.05(+0.12%)
Mar 28, 2007	40.21	40.45	39.90	40.34	4,583,649	+0.05(+0.12%)
Mar 27, 2007	40.26	40.36	40.03	40.30	2,516,223	-0.18(-0.44%)
Mar 26, 2007	40.39	40.50	40.13	40.47	2,118,160	-0.03(-0.07%)
Mar 23, 2007	40.57	40.67	40.36	40.50	2,026,366	-0.07(-0.17%)
Mar 22, 2007	39.84	40.74	39.84	40.57	2,597,644	+0.23(+0.58%)
Mar 21, 2007	39.86	40.36	39.84	40.34	3,013,437	+0.39(+0.98%)
Mar 20, 2007	39.52	39.96	39.51	39.94	3,214,435	+0.41(+1.02%)
Mar 19, 2007	39.27	39.60	39.19	39.54	2,526,102	+0.37(+0.94%)
Mar 16, 2007	39.33	39.39	39.02	39.17	3,463,128	-0.16(-0.42%)
Mar 15, 2007	39.32	39.50	39.23	39.33	3,210,219	+0.02(+0.04%)
Mar 14, 2007	39.12	39.55	38.74	39.32	5,216,410	+0.25(+0.65%)
Mar 13, 2007	39.27	39.32	38.99	39.06	4,474,761	-0.21(-0.52%)
Mar 12, 2007	39.34	39.49	39.23	39.27	2,511,112	-0.22(-0.55%)
Mar 09, 2007	39.60	39.73	39.37	39.49	2,598,836	-0.02(-0.06%)
Mar 08, 2007	39.69	39.79	39.37	39.51	3,282,059	+0.13(+0.34%)
Mar 07, 2007	39.67	39.91	39.32	39.37	2,269,233	-0.56(-1.40%)
Mar 06, 2007	39.83	39.97	39.64	39.93	2,432,076	+0.25(+0.64%)
Mar 05, 2007	39.47	40.09	39.36	39.68	3,787,961	+0.21(+0.52%)
Mar 02, 2007	39.82	40.01	39.30	39.47	3,253,953	-0.55(-1.36%)

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.