Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.26	44.95	44.26	44.62	3,956,976	+0.54(+1.24%)
May 30, 2007	43.40	44.09	43.25	44.08	2,613,355	+0.42(+0.96%)
May 29, 2007	43.49	43.93	43.35	43.66	1,730,327	+0.13(+0.30%)
May 25, 2007	43.05	43.59	43.02	43.53	1,653,914	+0.48(+1.11%)
May 24, 2007	43.32	44.09	43.01	43.05	2,478,069	-0.32(-0.73%)
May 23, 2007	43.74	44.04	43.32	43.36	1,929,030	-0.38(-0.87%)
May 22, 2007	43.94	44.07	43.65	43.74	2,343,014	-0.07(-0.15%)
May 21, 2007	43.69	44.52	43.55	43.81	5,439,235	+0.18(+0.41%)
May 18, 2007	43.72	43.73	43.48	43.63	2,026,981	+0.12(+0.28%)
May 17, 2007	43.10	43.68	43.10	43.51	2,164,011	+0.26(+0.60%)
May 16, 2007	43.77	43.77	43.10	43.25	4,090,700	-0.32(-0.74%)
May 15, 2007	44.00	44.10	43.31	43.57	4,311,124	-0.53(-1.20%)
May 14, 2007	44.28	44.29	43.71	44.10	3,091,445	-0.19(-0.42%)
May 11, 2007	44.07	44.49	43.87	44.28	1,697,264	+0.29(+0.66%)
May 10, 2007	44.51	44.71	43.82	43.99	3,473,146	-0.73(-1.63%)
May 09, 2007	44.53	44.88	44.37	44.72	4,132,764	+0.16(+0.35%)
May 08, 2007	44.72	44.80	44.41	44.56	3,602,645	-0.15(-0.34%)
May 07, 2007	44.98	45.27	44.42	44.72	4,261,620	-0.26(-0.58%)
May 04, 2007	44.26	46.19	44.64	44.98	13,355,001	+2.43(+5.72%)
May 03, 2007	43.17	43.44	42.48	42.55	5,035,617	-0.64(-1.49%)
May 02, 2007	42.64	43.32	42.59	43.19	3,066,717	+0.23(+0.53%)
May 01, 2007	43.28	43.39	42.34	42.96	5,246,548	-0.17(-0.39%)
Apr 30, 2007	44.02	44.06	43.10	43.13	4,526,404	-1.16(-2.62%)
Apr 27, 2007	44.01	44.37	43.24	44.29	5,328,999	+0.05(+0.12%)
Apr 26, 2007	42.06	44.37	41.76	44.23	9,685,977	+2.12(+5.04%)
Apr 25, 2007	41.86	42.20	41.66	42.11	3,266,092	+0.45(+1.07%)
Apr 24, 2007	42.03	42.07	41.41	41.66	3,158,402	-0.30(-0.73%)
Apr 23, 2007	42.33	42.43	41.79	41.97	2,429,229	-0.22(-0.53%)
Apr 20, 2007	41.89	42.19	41.73	42.19	5,816,077	+0.58(+1.39%)
Apr 19, 2007	42.16	42.16	41.45	41.61	3,123,814	-0.57(-1.34%)
Apr 18, 2007	42.27	42.54	41.97	42.18	4,194,126	-0.14(-0.32%)
Apr 17, 2007	43.23	43.23	42.09	42.32	4,909,196	-0.75(-1.73%)
Apr 16, 2007	41.39	43.25	41.34	43.06	8,837,893	+1.68(+4.05%)
Apr 13, 2007	41.24	41.41	41.04	41.39	3,055,523	+0.45(+1.09%)
Apr 12, 2007	40.75	41.00	40.61	40.94	3,825,842	+0.28(+0.68%)
Apr 11, 2007	41.54	41.57	40.61	40.66	3,021,829	-0.70(-1.70%)
Apr 10, 2007	41.46	41.76	41.36	41.36	1,740,981	-0.13(-0.30%)
Apr 09, 2007	41.48	41.65	41.23	41.49	2,875,980	+0.24(+0.59%)
Apr 05, 2007	41.54	41.59	41.24	41.24	2,631,288	-0.52(-1.24%)
Apr 04, 2007	41.66	42.04	41.46	41.76	4,481,952	+0.10(+0.25%)
Apr 03, 2007	41.05	41.82	40.90	41.66	4,587,940	+0.85(+2.09%)
Apr 02, 2007	41.05	41.05	40.38	40.80	4,740,390	+0.11(+0.28%)
Mar 30, 2007	40.78	41.49	40.39	40.69	4,488,014	+0.06(+0.15%)
Mar 29, 2007	41.18	41.18	40.32	40.63	3,964,140	-0.09(-0.23%)
Mar 28, 2007	41.16	41.21	40.33	40.72	8,358,658	-0.64(-1.54%)
Mar 27, 2007	41.54	41.71	41.12	41.36	6,625,758	-0.80(-1.90%)
Mar 26, 2007	42.46	42.49	41.43	42.16	6,441,431	-0.34(-0.79%)
Mar 23, 2007	41.85	43.08	41.78	42.50	6,704,826	+0.21(+0.50%)
Mar 22, 2007	43.14	43.55	42.20	42.28	7,076,676	-0.44(-1.03%)
Mar 21, 2007	42.71	43.17	41.87	42.73	10,994,560	+0.21(+0.49%)
Mar 20, 2007	42.68	42.95	42.33	42.52	6,884,558	-0.39(-0.90%)
Mar 19, 2007	43.09	43.30	42.62	42.90	6,012,796	-0.21(-0.48%)
Mar 16, 2007	43.14	43.69	42.99	43.11	6,235,241	-0.21(-0.49%)
Mar 15, 2007	43.01	43.80	43.01	43.32	6,974,028	+0.41(+0.95%)
Mar 14, 2007	43.06	44.64	42.03	42.92	13,661,873	-0.15(-0.34%)
Mar 13, 2007	44.03	43.66	43.04	43.06	11,430,449	-0.97(-2.20%)
Mar 12, 2007	44.48	44.88	43.87	44.03	6,868,041	-0.70(-1.57%)
Mar 09, 2007	45.05	45.34	44.43	44.73	5,659,016	-0.18(-0.40%)
Mar 08, 2007	45.19	46.09	44.68	44.91	7,978,426	-0.90(-1.96%)
Mar 07, 2007	46.00	46.25	45.24	45.81	21,020,908	-1.12(-2.38%)
Mar 06, 2007	46.44	47.17	46.28	46.93	29,747,674	+0.79(+1.71%)
Mar 05, 2007	46.01	47.31	46.01	46.14	9,570,438	-0.78(-1.66%)
Mar 02, 2007	46.68	47.38	46.27	46.92	19,082,096	+0.10(+0.21%)

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.