Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.26	41.42	41.15	41.26	2,542,917	-0.13(-0.32%)
May 30, 2007	41.17	41.44	40.78	41.40	2,633,717	+0.23(+0.55%)
May 29, 2007	40.57	41.40	41.04	41.17	3,149,455	-0.12(-0.30%)
May 25, 2007	41.07	41.41	41.05	41.29	1,500,092	+0.23(+0.55%)
May 24, 2007	41.11	41.37	41.02	41.07	2,808,267	-0.13(-0.32%)
May 23, 2007	41.29	41.43	41.11	41.20	1,962,198	-0.05(-0.13%)
May 22, 2007	41.41	41.48	41.19	41.25	2,002,244	-0.30(-0.73%)
May 21, 2007	41.58	41.80	41.42	41.55	2,045,237	-0.26(-0.63%)
May 18, 2007	41.73	41.83	41.61	41.82	2,940,484	+0.09(+0.22%)
May 17, 2007	41.46	41.88	41.39	41.72	2,870,176	+0.09(+0.21%)
May 16, 2007	40.93	41.69	40.87	41.64	2,533,115	+0.76(+1.86%)
May 15, 2007	41.28	41.29	40.82	40.87	3,566,310	-0.23(-0.57%)
May 14, 2007	41.44	41.52	41.08	41.11	2,771,121	-0.34(-0.81%)
May 11, 2007	41.26	41.50	41.11	41.44	2,001,040	+0.23(+0.56%)
May 10, 2007	41.43	41.47	41.13	41.21	2,752,325	-0.33(-0.78%)
May 09, 2007	41.48	41.61	41.19	41.54	3,519,018	+0.14(+0.34%)
May 08, 2007	41.52	41.59	41.29	41.40	1,628,898	-0.20(-0.48%)
May 07, 2007	41.37	41.66	41.23	41.59	2,092,659	+0.16(+0.39%)
May 04, 2007	41.36	41.66	41.21	41.43	2,106,974	+0.08(+0.20%)
May 03, 2007	41.75	41.75	41.25	41.35	2,062,090	-0.28(-0.68%)
May 02, 2007	41.44	41.72	41.25	41.64	1,430,157	+0.08(+0.20%)
May 01, 2007	40.87	41.63	40.87	41.55	3,023,917	+0.17(+0.41%)
Apr 30, 2007	41.38	41.66	41.29	41.39	2,381,610	-0.27(-0.64%)
Apr 27, 2007	41.57	41.83	41.46	41.65	1,564,409	-0.05(-0.11%)
Apr 26, 2007	41.69	41.81	41.46	41.70	3,555,132	-0.10(-0.24%)
Apr 25, 2007	41.29	41.82	41.02	41.80	2,894,458	+0.60(+1.45%)
Apr 24, 2007	41.20	41.42	40.84	41.20	3,341,002	-0.15(-0.35%)
Apr 23, 2007	41.72	41.84	40.70	41.34	3,720,739	-0.49(-1.17%)
Apr 20, 2007	41.64	41.84	41.32	41.83	4,942,433	+0.31(+0.76%)
Apr 19, 2007	41.96	41.96	41.34	41.52	2,461,464	+0.06(+0.14%)
Apr 18, 2007	41.33	41.79	41.33	41.46	3,749,403	+0.00(+0.00%)
Apr 17, 2007	41.23	41.48	41.11	41.46	3,195,132	+0.35(+0.86%)
Apr 16, 2007	40.90	41.11	40.81	41.11	2,963,299	+0.32(+0.78%)
Apr 13, 2007	40.67	40.84	40.57	40.79	1,670,342	+0.12(+0.29%)
Apr 12, 2007	40.36	40.70	40.25	40.67	2,357,001	+0.19(+0.46%)
Apr 11, 2007	40.82	40.90	40.39	40.48	2,804,026	-0.42(-1.04%)
Apr 10, 2007	40.77	41.02	40.72	40.91	3,225,620	+0.14(+0.34%)
Apr 09, 2007	40.59	40.80	40.40	40.77	1,920,215	+0.26(+0.65%)
Apr 05, 2007	40.27	40.55	40.21	40.51	1,582,122	+0.29(+0.72%)
Apr 04, 2007	40.24	40.38	40.04	40.22	1,928,297	+0.06(+0.16%)
Apr 03, 2007	40.06	40.25	39.98	40.15	1,997,773	+0.25(+0.63%)
Apr 02, 2007	39.84	40.02	39.65	39.90	2,465,507	+0.08(+0.19%)
Mar 30, 2007	39.98	40.08	39.51	39.83	6,332,039	-0.18(-0.45%)
Mar 29, 2007	40.33	40.33	39.77	40.01	2,917,332	+0.05(+0.12%)
Mar 28, 2007	39.83	40.07	39.52	39.96	4,627,579	+0.05(+0.12%)
Mar 27, 2007	39.88	39.98	39.65	39.91	2,540,338	-0.17(-0.44%)
Mar 26, 2007	40.01	40.11	39.75	40.09	2,138,460	-0.03(-0.07%)
Mar 23, 2007	40.19	40.29	39.97	40.12	2,045,787	-0.07(-0.17%)
Mar 22, 2007	39.46	40.35	39.46	40.19	2,622,539	+0.23(+0.58%)
Mar 21, 2007	39.48	39.98	39.46	39.95	3,042,318	+0.39(+0.98%)
Mar 20, 2007	39.14	39.58	39.13	39.57	3,245,242	+0.40(+1.02%)
Mar 19, 2007	38.90	39.22	38.81	39.16	2,550,312	+0.37(+0.94%)
Mar 16, 2007	38.96	39.02	38.65	38.80	3,496,318	-0.16(-0.42%)
Mar 15, 2007	38.94	39.13	38.86	38.96	3,240,986	+0.02(+0.04%)
Mar 14, 2007	38.75	39.18	38.37	38.94	5,266,404	+0.25(+0.65%)
Mar 13, 2007	38.90	38.95	38.62	38.69	4,517,647	-0.20(-0.52%)
Mar 12, 2007	38.97	39.11	38.86	38.90	2,535,179	-0.22(-0.55%)
Mar 09, 2007	39.22	39.35	39.00	39.11	2,623,743	-0.02(-0.06%)
Mar 08, 2007	39.31	39.41	39.00	39.13	3,313,514	+0.13(+0.34%)
Mar 07, 2007	39.30	39.53	38.94	39.00	2,290,982	-0.55(-1.40%)
Mar 06, 2007	39.45	39.59	39.26	39.55	2,455,385	+0.25(+0.64%)
Mar 05, 2007	39.10	39.70	38.99	39.30	3,824,265	+0.20(+0.52%)
Mar 02, 2007	39.44	39.63	38.93	39.10	3,285,139	-0.54(-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.