Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.56	42.58	42.40	42.46	28,986	+0.03(+0.08%)
May 30, 2007	41.46	42.42	41.46	42.42	22,891	+0.31(+0.73%)
May 29, 2007	42.16	42.23	41.97	42.11	31,216	+0.24(+0.56%)
May 25, 2007	41.81	41.98	41.72	41.88	23,189	+0.18(+0.44%)
May 24, 2007	42.24	42.24	41.66	41.70	37,905	-0.61(-1.45%)
May 23, 2007	42.58	42.63	42.26	42.31	21,405	-0.15(-0.35%)
May 22, 2007	42.45	42.59	42.36	42.46	21,108	+0.04(+0.10%)
May 21, 2007	42.38	42.53	42.38	42.42	31,364	+0.03(+0.08%)
May 18, 2007	42.46	42.46	42.30	42.38	29,432	+0.08(+0.19%)
May 17, 2007	42.27	42.40	42.22	42.30	31,216	-0.14(-0.33%)
May 16, 2007	42.42	42.44	42.24	42.44	29,135	+0.23(+0.54%)
May 15, 2007	42.38	42.59	42.21	42.21	30,027	+0.05(+0.13%)
May 14, 2007	42.38	42.42	42.11	42.16	24,675	-0.09(-0.22%)
May 11, 2007	42.11	42.25	42.11	42.25	42,364	+0.34(+0.80%)
May 10, 2007	42.17	42.32	41.92	41.92	42,364	-0.48(-1.13%)
May 09, 2007	42.08	42.42	42.08	42.40	23,635	+0.25(+0.59%)
May 08, 2007	42.18	42.18	42.05	42.15	33,297	-0.15(-0.37%)
May 07, 2007	42.09	42.30	42.09	42.30	30,473	+0.26(+0.62%)
May 04, 2007	42.05	42.14	41.97	42.04	26,905	+0.15(+0.37%)
May 03, 2007	41.91	41.93	41.78	41.88	28,094	+0.14(+0.33%)
May 02, 2007	41.56	41.81	41.54	41.75	32,554	+0.27(+0.64%)
May 01, 2007	41.52	41.52	41.27	41.48	52,621	+0.11(+0.26%)
Apr 30, 2007	41.78	41.80	41.34	41.37	45,337	-0.40(-0.97%)
Apr 27, 2007	41.72	41.86	41.65	41.78	37,013	-0.14(-0.34%)
Apr 26, 2007	41.99	42.21	41.82	41.92	20,810	+0.00(+0.00%)
Apr 25, 2007	41.76	41.95	41.67	41.92	34,486	+0.28(+0.66%)
Apr 24, 2007	41.71	41.71	41.40	41.64	37,459	-0.04(-0.10%)
Apr 23, 2007	41.62	41.79	41.62	41.68	36,419	-0.01(-0.02%)
Apr 20, 2007	41.61	41.69	41.51	41.69	39,689	+0.39(+0.94%)
Apr 19, 2007	41.24	41.38	41.14	41.30	21,702	-0.07(-0.16%)
Apr 18, 2007	41.27	41.45	41.18	41.37	37,310	+0.08(+0.19%)
Apr 17, 2007	41.18	41.35	41.08	41.29	39,243	+0.25(+0.61%)
Apr 16, 2007	40.96	41.16	40.96	41.04	24,081	+0.26(+0.63%)
Apr 13, 2007	40.67	40.80	40.54	40.78	29,432	+0.17(+0.43%)
Apr 12, 2007	40.46	40.61	40.36	40.61	31,067	+0.05(+0.13%)
Apr 11, 2007	40.89	40.89	40.49	40.55	54,851	-0.30(-0.74%)
Apr 10, 2007	40.84	40.87	40.73	40.85	34,932	+0.05(+0.12%)
Apr 09, 2007	40.84	40.84	40.72	40.81	32,554	+0.05(+0.12%)
Apr 05, 2007	40.57	40.76	40.53	40.76	33,743	+0.17(+0.43%)
Apr 04, 2007	40.74	41.04	40.50	40.59	39,392	-0.11(-0.26%)
Apr 03, 2007	40.63	40.77	40.50	40.69	25,121	+0.38(+0.95%)
Apr 02, 2007	40.24	40.36	40.09	40.31	46,229	+0.17(+0.42%)
Mar 30, 2007	40.28	40.34	39.92	40.14	37,459	-0.08(-0.20%)
Mar 29, 2007	40.26	40.26	39.95	40.22	34,040	+0.26(+0.66%)
Mar 28, 2007	40.15	40.20	39.93	39.96	173,324	-0.30(-0.75%)
Mar 27, 2007	40.41	40.41	40.18	40.26	60,500	-0.25(-0.61%)
Mar 26, 2007	40.57	40.57	40.13	40.51	85,770	-0.23(-0.56%)
Mar 23, 2007	40.83	40.83	40.67	40.74	31,959	+0.05(+0.12%)
Mar 22, 2007	40.83	40.83	40.60	40.69	50,392	-0.09(-0.23%)
Mar 21, 2007	40.16	40.87	40.05	40.79	30,770	+0.65(+1.63%)
Mar 20, 2007	39.83	40.26	39.76	40.13	63,175	+0.31(+0.78%)
Mar 19, 2007	39.62	39.84	39.57	39.83	69,865	+0.44(+1.13%)
Mar 16, 2007	39.67	39.67	39.32	39.38	15,756	-0.20(-0.51%)
Mar 15, 2007	39.32	39.64	39.32	39.58	25,418	+0.39(+0.99%)
Mar 14, 2007	39.25	39.26	38.65	39.19	66,594	+0.13(+0.33%)
Mar 13, 2007	39.91	39.75	39.05	39.06	38,351	-0.85(-2.13%)
Mar 12, 2007	39.68	39.97	39.68	39.91	49,351	+0.15(+0.39%)
Mar 09, 2007	39.89	39.89	39.70	39.76	19,324	+0.15(+0.39%)
Mar 08, 2007	39.64	39.82	39.60	39.60	48,459	+0.28(+0.71%)
Mar 07, 2007	39.53	39.53	39.33	39.33	56,486	-0.21(-0.54%)
Mar 06, 2007	39.25	39.60	39.15	39.54	26,608	+0.64(+1.66%)
Mar 05, 2007	39.09	39.35	38.88	38.90	41,621	-0.59(-1.48%)
Mar 02, 2007	39.69	39.97	39.48	39.48	50,689	-0.50(-1.26%)

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.