Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.33	45.62	44.33	45.33	2,029,855	+0.38(+0.84%)
May 30, 2007	44.59	45.12	44.37	44.95	1,957,243	+0.04(+0.10%)
May 29, 2007	45.33	45.42	44.81	44.91	2,399,626	-0.24(-0.54%)
May 25, 2007	44.80	45.24	44.66	45.15	1,233,243	+0.58(+1.31%)
May 24, 2007	45.20	45.20	44.53	44.57	1,839,920	-0.36(-0.80%)
May 23, 2007	45.76	45.85	44.90	44.93	1,976,535	-0.81(-1.77%)
May 22, 2007	45.74	45.89	45.37	45.74	1,084,907	+0.01(+0.02%)
May 21, 2007	45.37	45.84	45.30	45.74	1,072,842	+0.28(+0.62%)
May 18, 2007	45.28	45.72	44.99	45.46	1,536,711	+0.24(+0.52%)
May 17, 2007	45.60	45.60	45.15	45.22	1,523,824	-0.37(-0.81%)
May 16, 2007	45.65	45.74	45.45	45.59	1,479,985	+0.19(+0.42%)
May 15, 2007	46.07	46.46	45.40	45.40	1,852,995	-0.35(-0.76%)
May 14, 2007	45.74	46.25	45.68	45.74	1,805,798	-0.05(-0.11%)
May 11, 2007	46.13	46.57	45.45	45.79	1,811,642	+0.29(+0.63%)
May 10, 2007	45.14	45.81	45.14	45.51	3,297,160	+0.38(+0.83%)
May 09, 2007	44.67	45.15	44.59	45.13	1,434,133	+0.46(+1.04%)
May 08, 2007	44.47	44.72	44.37	44.67	1,481,039	+0.18(+0.41%)
May 07, 2007	44.33	44.65	44.31	44.48	1,588,205	+0.38(+0.87%)
May 04, 2007	44.45	44.50	44.03	44.10	1,678,529	-0.20(-0.45%)
May 03, 2007	44.73	44.91	44.20	44.30	1,791,808	-0.31(-0.69%)
May 02, 2007	44.14	44.63	44.06	44.61	1,894,470	+0.54(+1.24%)
May 01, 2007	43.95	44.16	43.64	44.06	1,031,729	+0.29(+0.66%)
Apr 30, 2007	44.45	44.51	43.78	43.78	1,318,320	-0.68(-1.52%)
Apr 27, 2007	44.17	44.49	43.82	44.45	1,165,789	+0.26(+0.58%)
Apr 26, 2007	43.44	44.72	43.44	44.20	1,902,098	-0.92(-2.04%)
Apr 25, 2007	44.17	45.13	44.05	45.12	2,544,687	+1.91(+4.41%)
Apr 24, 2007	43.44	43.92	42.86	43.21	2,108,948	+0.41(+0.96%)
Apr 23, 2007	43.10	43.30	42.80	42.80	1,195,534	-0.29(-0.68%)
Apr 20, 2007	43.16	43.24	42.79	43.09	1,523,643	+0.29(+0.69%)
Apr 19, 2007	42.18	43.00	42.18	42.80	941,654	-0.01(-0.02%)
Apr 18, 2007	43.03	43.15	42.79	42.80	2,018,713	-0.23(-0.53%)
Apr 17, 2007	43.07	43.12	42.94	43.03	910,437	-0.04(-0.09%)
Apr 16, 2007	43.07	43.46	42.82	43.07	1,281,240	+0.26(+0.60%)
Apr 13, 2007	42.52	42.90	42.44	42.81	1,004,971	+0.32(+0.76%)
Apr 12, 2007	42.27	42.54	41.94	42.49	1,161,170	+0.28(+0.66%)
Apr 11, 2007	42.53	42.63	42.21	42.21	1,009,525	-0.32(-0.74%)
Apr 10, 2007	42.36	42.76	42.34	42.53	898,484	+0.17(+0.40%)
Apr 09, 2007	42.19	42.37	42.12	42.36	913,968	+0.18(+0.42%)
Apr 05, 2007	42.05	42.33	41.98	42.18	1,216,723	+0.00(+0.00%)
Apr 04, 2007	42.50	42.81	42.05	42.18	1,266,299	-0.32(-0.75%)
Apr 03, 2007	42.12	42.50	42.12	42.50	1,211,697	+0.38(+0.89%)
Apr 02, 2007	41.97	42.19	41.89	42.12	1,661,823	+0.11(+0.26%)
Mar 30, 2007	42.19	42.47	41.88	42.01	2,117,128	-0.24(-0.56%)
Mar 29, 2007	42.48	42.63	42.04	42.25	2,118,660	+0.22(+0.53%)
Mar 28, 2007	42.20	42.39	41.98	42.02	3,611,596	-0.33(-0.78%)
Mar 27, 2007	42.02	42.36	41.89	42.36	2,633,304	+0.14(+0.33%)
Mar 26, 2007	41.78	42.22	41.62	42.22	2,179,861	+0.35(+0.83%)
Mar 23, 2007	41.44	42.08	41.38	41.87	1,654,709	+0.44(+1.07%)
Mar 22, 2007	41.54	41.65	41.27	41.43	1,539,034	-0.10(-0.23%)
Mar 21, 2007	41.43	41.76	41.15	41.52	2,762,823	+0.10(+0.23%)
Mar 20, 2007	40.87	41.63	40.86	41.43	2,411,393	+0.50(+1.22%)
Mar 19, 2007	40.55	41.04	40.55	40.93	1,513,773	+0.46(+1.13%)
Mar 16, 2007	40.71	40.93	40.31	40.47	4,376,836	+0.19(+0.48%)
Mar 15, 2007	39.71	40.75	39.65	40.28	3,508,548	+0.57(+1.45%)
Mar 14, 2007	39.18	39.76	38.87	39.71	4,001,007	+0.52(+1.33%)
Mar 13, 2007	40.28	40.15	39.18	39.18	2,877,340	-1.10(-2.72%)
Mar 12, 2007	40.32	40.49	40.16	40.28	1,636,152	-0.22(-0.55%)
Mar 09, 2007	40.64	40.76	40.29	40.50	1,624,063	-0.12(-0.29%)
Mar 08, 2007	40.63	40.72	40.47	40.62	1,493,671	+0.25(+0.62%)
Mar 07, 2007	40.54	40.76	40.35	40.37	2,011,980	-0.36(-0.89%)
Mar 06, 2007	40.49	40.93	40.35	40.73	2,683,094	+0.39(+0.97%)
Mar 05, 2007	40.74	41.17	40.31	40.34	2,645,334	-0.46(-1.14%)
Mar 02, 2007	40.91	41.26	40.66	40.80	1,866,376	-0.29(-0.70%)

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.