Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.56	42.20	41.44	41.85	6,005,886	+0.30(+0.73%)
May 30, 2007	41.80	41.71	41.20	41.55	4,895,175	-0.12(-0.30%)
May 29, 2007	41.52	41.77	41.22	41.67	3,646,294	+0.29(+0.70%)
May 25, 2007	41.86	42.19	41.28	41.38	3,313,904	-0.07(-0.17%)
May 24, 2007	41.69	42.28	41.16	41.46	3,573,831	-0.23(-0.56%)
May 23, 2007	41.43	42.01	41.41	41.69	4,892,877	+0.26(+0.63%)
May 22, 2007	41.45	41.62	40.91	41.43	4,401,581	-0.15(-0.37%)
May 21, 2007	41.86	42.11	41.43	41.58	5,138,634	-0.46(-1.08%)
May 18, 2007	42.42	42.20	41.40	42.03	5,647,393	-0.14(-0.33%)
May 17, 2007	41.17	42.53	41.10	42.17	14,215,501	+1.11(+2.69%)
May 16, 2007	40.93	41.07	40.60	41.07	6,356,970	+0.67(+1.65%)
May 15, 2007	39.77	40.66	39.76	40.40	6,418,070	+0.69(+1.73%)
May 14, 2007	39.93	40.11	39.55	39.71	3,588,377	-0.22(-0.54%)
May 11, 2007	39.19	39.95	38.88	39.93	6,511,297	+0.88(+2.26%)
May 10, 2007	39.60	39.82	38.66	39.05	5,721,672	-0.56(-1.41%)
May 09, 2007	39.59	39.82	39.20	39.60	3,680,693	+0.12(+0.29%)
May 08, 2007	38.69	39.81	38.55	39.49	6,945,392	+0.90(+2.34%)
May 07, 2007	39.05	39.16	38.43	38.59	4,346,119	-0.40(-1.04%)
May 04, 2007	39.03	39.11	38.51	38.99	3,145,262	+0.14(+0.37%)
May 03, 2007	38.19	39.62	38.19	38.85	4,834,656	+1.00(+2.64%)
May 02, 2007	37.91	38.34	37.73	37.85	6,112,065	-0.22(-0.59%)
May 01, 2007	38.69	38.98	38.06	38.07	12,799,554	-0.43(-1.13%)
Apr 30, 2007	38.80	39.14	38.50	38.51	6,778,891	-0.27(-0.69%)
Apr 27, 2007	38.47	39.19	38.09	38.77	6,612,595	+0.25(+0.64%)
Apr 26, 2007	40.22	40.22	38.49	38.53	7,535,561	-1.69(-4.21%)
Apr 25, 2007	40.25	40.86	38.89	40.22	7,235,423	+0.04(+0.09%)
Apr 24, 2007	39.96	40.66	39.72	40.18	4,204,325	-0.12(-0.29%)
Apr 23, 2007	40.22	40.59	40.06	40.30	4,027,866	-0.24(-0.59%)
Apr 20, 2007	40.78	40.99	40.37	40.54	4,065,818	+0.11(+0.27%)
Apr 19, 2007	40.10	40.62	39.32	40.43	7,350,742	+0.60(+1.51%)
Apr 18, 2007	39.22	40.48	39.16	39.83	7,311,212	+0.75(+1.92%)
Apr 17, 2007	39.63	39.70	38.88	39.08	5,275,390	-0.59(-1.48%)
Apr 16, 2007	39.23	39.68	39.17	39.66	6,332,213	+0.69(+1.78%)
Apr 13, 2007	39.77	39.77	38.42	38.97	5,291,941	-0.34(-0.86%)
Apr 12, 2007	37.53	39.48	37.02	39.31	10,860,867	+1.81(+4.82%)
Apr 11, 2007	38.22	38.38	37.23	37.50	5,488,687	-0.64(-1.67%)
Apr 10, 2007	37.83	38.70	37.83	38.14	6,554,707	-0.11(-0.28%)
Apr 09, 2007	38.01	39.21	37.96	38.25	10,351,918	+1.38(+3.75%)
Apr 05, 2007	36.15	37.24	35.94	36.86	8,207,299	-0.06(-0.16%)
Apr 04, 2007	36.88	37.10	36.80	36.92	4,034,227	+0.17(+0.45%)
Apr 03, 2007	36.79	37.15	36.56	36.76	5,156,531	+0.19(+0.51%)
Apr 02, 2007	36.59	36.86	36.35	36.57	5,671,179	-0.02(-0.06%)
Mar 30, 2007	36.26	37.41	36.18	36.59	7,107,194	+0.48(+1.34%)
Mar 29, 2007	36.73	36.99	35.92	36.10	7,302,461	-0.08(-0.22%)
Mar 28, 2007	36.44	36.91	36.16	36.18	6,017,322	-0.25(-0.69%)
Mar 27, 2007	36.71	36.71	36.15	36.44	5,524,590	-0.26(-0.71%)
Mar 26, 2007	37.31	37.82	36.55	36.70	6,870,554	-0.88(-2.35%)
Mar 23, 2007	36.05	37.64	35.84	37.58	9,478,471	+1.53(+4.23%)
Mar 22, 2007	35.72	36.26	35.46	36.05	5,593,715	+0.33(+0.93%)
Mar 21, 2007	35.48	36.11	35.38	35.72	7,677,094	+0.20(+0.55%)
Mar 20, 2007	35.45	35.71	35.39	35.53	3,899,670	+0.08(+0.22%)
Mar 19, 2007	35.24	35.56	34.73	35.45	7,237,879	+0.18(+0.51%)
Mar 16, 2007	34.65	35.57	33.86	35.27	9,328,702	+0.61(+1.77%)
Mar 15, 2007	34.12	34.97	34.06	34.65	6,889,811	+0.54(+1.57%)
Mar 14, 2007	34.64	35.02	33.31	34.12	9,064,842	-0.60(-1.73%)
Mar 13, 2007	35.44	35.50	34.54	34.72	6,807,221	-0.72(-2.04%)
Mar 12, 2007	35.16	35.74	34.89	35.44	3,936,732	+0.34(+0.97%)
Mar 09, 2007	35.43	35.56	34.60	35.10	3,799,401	-0.02(-0.06%)
Mar 08, 2007	34.60	35.22	34.51	35.12	4,339,989	+0.64(+1.87%)
Mar 07, 2007	33.70	34.81	33.50	34.48	6,338,019	+0.78(+2.32%)
Mar 06, 2007	33.77	34.00	33.52	33.70	4,869,367	+0.40(+1.22%)
Mar 05, 2007	33.08	33.89	32.81	33.29	4,298,640	-0.22(-0.65%)
Mar 02, 2007	33.99	34.43	33.34	33.51	5,451,711	-0.48(-1.43%)

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.