Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.85	39.95	39.58	39.72	13,803,311	-0.19(-0.47%)
May 30, 2007	39.63	39.91	39.52	39.91	16,504,792	+0.12(+0.31%)
May 29, 2007	39.32	39.89	39.32	39.78	15,825,925	+0.43(+1.10%)
May 25, 2007	39.57	39.62	39.28	39.35	15,103,932	+0.06(+0.14%)
May 24, 2007	39.38	39.63	39.27	39.30	14,353,387	-0.14(-0.36%)
May 23, 2007	39.40	39.65	39.39	39.44	12,296,348	+0.06(+0.16%)
May 22, 2007	39.38	39.58	39.25	39.38	15,489,067	-0.17(-0.43%)
May 21, 2007	39.57	39.67	39.38	39.55	15,518,183	-0.13(-0.33%)
May 18, 2007	39.69	40.27	39.53	39.68	26,292,680	+0.07(+0.17%)
May 17, 2007	39.41	39.75	39.23	39.61	16,140,912	+0.03(+0.08%)
May 16, 2007	38.94	39.76	38.82	39.58	25,293,946	+0.78(+2.01%)
May 15, 2007	38.48	39.31	38.58	38.80	23,767,886	+0.22(+0.57%)
May 14, 2007	38.53	38.69	38.48	38.58	14,006,716	+0.04(+0.11%)
May 11, 2007	38.55	38.66	38.39	38.53	13,565,457	+0.10(+0.26%)
May 10, 2007	38.75	38.78	38.15	38.43	22,570,628	-0.33(-0.84%)
May 09, 2007	38.44	38.92	38.39	38.76	16,830,890	+0.16(+0.42%)
May 08, 2007	38.87	38.73	38.44	38.60	26,524,394	-0.27(-0.69%)
May 07, 2007	39.01	39.25	38.75	38.87	19,398,218	-0.14(-0.37%)
May 04, 2007	38.91	39.05	38.60	39.01	19,889,562	+0.26(+0.66%)
May 03, 2007	39.22	39.19	38.65	38.75	28,558,586	-0.23(-0.59%)
May 02, 2007	39.51	39.51	38.95	38.98	31,195,902	-0.37(-0.94%)
May 01, 2007	39.51	39.53	39.15	39.35	30,151,244	-0.90(-2.24%)
Apr 30, 2007	39.60	40.47	39.60	40.25	30,787,512	+0.89(+2.25%)
Apr 27, 2007	39.32	39.51	39.13	39.37	15,590,590	-0.01(-0.02%)
Apr 26, 2007	39.54	39.68	39.33	39.37	14,663,303	-0.34(-0.85%)
Apr 25, 2007	39.60	39.85	39.58	39.71	11,716,585	-0.13(-0.31%)
Apr 24, 2007	39.68	39.84	39.23	39.83	16,170,745	+0.06(+0.16%)
Apr 23, 2007	39.88	40.00	39.72	39.77	10,805,181	-0.11(-0.27%)
Apr 20, 2007	40.00	40.00	39.68	39.88	30,003,094	+0.11(+0.28%)
Apr 19, 2007	39.86	40.12	39.69	39.77	14,355,283	-0.09(-0.22%)
Apr 18, 2007	39.78	39.94	39.62	39.85	13,285,134	-0.09(-0.22%)
Apr 17, 2007	39.74	40.05	39.71	39.94	19,750,080	+0.11(+0.27%)
Apr 16, 2007	39.69	39.88	39.56	39.83	13,718,112	+0.22(+0.55%)
Apr 13, 2007	39.70	39.70	39.47	39.62	10,475,980	-0.09(-0.22%)
Apr 12, 2007	39.40	39.75	39.32	39.70	12,111,267	+0.30(+0.76%)
Apr 11, 2007	39.51	39.52	39.22	39.40	14,594,948	-0.11(-0.27%)
Apr 10, 2007	39.53	39.72	39.45	39.51	10,486,199	-0.03(-0.08%)
Apr 09, 2007	39.40	39.63	39.27	39.54	12,304,267	+0.16(+0.41%)
Apr 05, 2007	39.26	39.49	39.26	39.38	10,324,125	-0.03(-0.08%)
Apr 04, 2007	39.44	39.53	39.28	39.41	15,566,932	+0.09(+0.24%)
Apr 03, 2007	39.52	39.65	39.22	39.32	18,254,806	-0.07(-0.19%)
Apr 02, 2007	39.52	39.60	39.16	39.39	10,373,721	-0.09(-0.22%)
Mar 30, 2007	39.45	39.63	38.75	39.48	13,515,596	-0.06(-0.16%)
Mar 29, 2007	39.68	39.69	39.32	39.54	8,585,398	+0.16(+0.40%)
Mar 28, 2007	39.68	39.68	39.17	39.38	11,674,116	-0.16(-0.41%)
Mar 27, 2007	39.72	39.85	39.48	39.55	12,861,719	-0.39(-0.99%)
Mar 26, 2007	39.75	39.95	39.55	39.94	11,985,966	+0.06(+0.16%)
Mar 23, 2007	39.71	39.99	39.66	39.88	11,329,819	-0.03(-0.08%)
Mar 22, 2007	39.69	39.94	39.50	39.91	23,503,614	+0.56(+1.41%)
Mar 21, 2007	38.97	39.38	38.85	39.35	13,699,425	+0.43(+1.09%)
Mar 20, 2007	38.74	38.97	38.63	38.93	10,425,478	+0.19(+0.48%)
Mar 19, 2007	38.58	38.85	38.57	38.74	9,033,969	+0.23(+0.60%)
Mar 16, 2007	38.84	38.85	38.43	38.51	19,771,266	-0.19(-0.48%)
Mar 15, 2007	38.35	38.78	38.28	38.70	20,339,318	+0.34(+0.90%)
Mar 14, 2007	38.81	38.50	37.77	38.35	16,837,298	+0.12(+0.31%)
Mar 13, 2007	38.81	38.83	38.22	38.23	18,048,740	-0.58(-1.48%)
Mar 12, 2007	38.88	39.00	38.74	38.81	9,566,894	-0.04(-0.11%)
Mar 09, 2007	39.00	39.19	38.75	38.85	14,709,582	-0.09(-0.24%)
Mar 08, 2007	38.93	39.05	38.67	38.95	14,393,938	+0.14(+0.37%)
Mar 07, 2007	39.25	39.41	38.77	38.80	16,994,728	-0.54(-1.37%)
Mar 06, 2007	39.38	39.42	39.03	39.34	19,153,598	+0.09(+0.24%)
Mar 05, 2007	39.28	39.75	39.17	39.25	15,849,523	-0.23(-0.59%)
Mar 02, 2007	39.60	39.82	39.19	39.48	14,839,029	-0.32(-0.82%)

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.