Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.50	39.69	39.39	39.47	4,106,693	-0.14(-0.35%)
May 30, 2007	39.35	39.61	39.20	39.61	17,365,836	+0.14(+0.35%)
May 29, 2007	39.50	39.70	39.37	39.47	7,097,317	+0.06(+0.15%)
May 25, 2007	39.31	39.72	39.21	39.41	2,591,236	+0.08(+0.20%)
May 24, 2007	39.30	39.60	39.17	39.33	6,028,456	+0.07(+0.18%)
May 23, 2007	38.65	39.74	38.65	39.26	7,644,730	+0.51(+1.32%)
May 22, 2007	37.75	38.99	37.75	38.75	2,937,897	+0.03(+0.08%)
May 21, 2007	37.90	39.02	37.90	38.72	7,285,152	+0.00(+0.00%)
May 18, 2007	37.90	39.02	37.90	38.72	7,285,152	+0.84(+2.22%)
May 17, 2007	37.95	37.95	37.51	37.88	4,599,874	+0.79(+2.13%)
May 16, 2007	37.06	37.24	36.90	37.09	2,930,588	-0.06(-0.16%)
May 15, 2007	37.00	37.15	36.90	37.15	2,295,364	+0.11(+0.30%)
May 14, 2007	37.06	37.20	36.90	37.04	1,344,981	-0.16(-0.43%)
May 11, 2007	37.30	37.39	36.88	37.20	4,154,493	-0.16(-0.43%)
May 10, 2007	37.20	37.40	37.10	37.36	2,858,934	+0.14(+0.38%)
May 09, 2007	37.45	37.48	37.05	37.22	2,812,475	-0.28(-0.75%)
May 08, 2007	37.30	38.03	37.25	37.50	3,936,192	+0.10(+0.27%)
May 07, 2007	37.50	37.53	37.17	37.40	2,667,837	-0.20(-0.53%)
May 04, 2007	37.45	37.68	37.33	37.60	2,091,488	+0.20(+0.53%)
May 03, 2007	37.45	37.85	37.30	37.40	1,641,739	-0.19(-0.51%)
May 02, 2007	37.10	37.69	37.05	37.59	2,335,472	+0.29(+0.78%)
May 01, 2007	37.16	37.71	36.89	37.30	6,707,803	-0.09(-0.24%)
Apr 30, 2007	38.50	38.61	37.39	37.39	9,113,294	-1.36(-3.51%)
Apr 27, 2007	38.55	38.85	38.50	38.75	5,341,471	+0.10(+0.26%)
Apr 26, 2007	39.00	39.28	38.65	38.65	5,057,738	-0.42(-1.07%)
Apr 25, 2007	39.15	39.30	39.03	39.07	8,342,189	-0.29(-0.74%)
Apr 24, 2007	38.91	39.36	38.91	39.36	11,774,160	-0.16(-0.40%)
Apr 23, 2007	39.50	39.90	39.35	39.52	10,996,303	-0.23(-0.58%)
Apr 20, 2007	38.75	40.31	38.75	39.75	29,362,136	+1.31(+3.41%)
Apr 19, 2007	38.00	38.55	38.00	38.44	9,562,130	+0.09(+0.23%)
Apr 18, 2007	38.50	38.78	38.20	38.35	11,697,384	-0.25(-0.65%)
Apr 17, 2007	39.06	39.06	37.60	38.60	33,182,572	+2.34(+6.45%)
Apr 16, 2007	35.50	36.95	35.31	36.26	7,357,903	+1.42(+4.08%)
Apr 13, 2007	34.76	34.97	34.62	34.84	1,878,438	+0.04(+0.11%)
Apr 12, 2007	34.60	35.08	34.60	34.80	3,808,929	+0.12(+0.35%)
Apr 11, 2007	34.25	34.97	34.25	34.68	6,053,097	+0.45(+1.31%)
Apr 10, 2007	34.50	34.98	34.05	34.23	15,656,962	+1.59(+4.87%)
Apr 09, 2007	32.82	33.00	32.52	32.64	845,290	-0.30(-0.91%)
Apr 05, 2007	33.00	33.05	32.85	32.94	3,196,087	+0.09(+0.27%)
Apr 04, 2007	32.68	33.00	32.50	32.85	1,931,632	+0.17(+0.52%)
Apr 03, 2007	32.50	32.94	32.32	32.68	2,018,879	+0.17(+0.52%)
Apr 02, 2007	32.50	32.65	32.15	32.51	1,756,413	-0.14(-0.43%)
Mar 30, 2007	31.90	32.65	31.77	32.65	4,965,201	+0.60(+1.87%)
Mar 29, 2007	33.50	33.60	31.30	32.05	17,278,856	+1.92(+6.37%)
Mar 28, 2007	30.05	30.24	30.05	30.13	1,125,525	+0.06(+0.20%)
Mar 27, 2007	30.05	30.17	29.90	30.07	1,641,496	-0.02(-0.07%)
Mar 26, 2007	30.41	30.44	30.07	30.09	2,674,670	-0.26(-0.86%)
Mar 23, 2007	30.45	30.74	30.25	30.35	1,875,263	-0.10(-0.33%)
Mar 22, 2007	30.77	30.86	30.41	30.45	1,308,427	-0.41(-1.33%)
Mar 21, 2007	30.60	30.86	30.55	30.86	2,013,258	+0.20(+0.65%)
Mar 20, 2007	30.63	30.75	30.55	30.66	1,326,091	+0.07(+0.23%)
Mar 19, 2007	30.23	30.59	30.16	30.59	2,373,642	+0.44(+1.46%)
Mar 16, 2007	30.10	30.22	30.05	30.15	4,265,784	-0.01(-0.03%)
Mar 15, 2007	30.16	30.34	30.01	30.16	1,124,202	+0.20(+0.67%)
Mar 14, 2007	30.20	30.20	29.90	29.96	1,146,699	-0.06(-0.20%)
Mar 13, 2007	30.50	30.54	30.02	30.02	3,909,675	-0.74(-2.41%)
Mar 12, 2007	30.73	30.90	30.67	30.76	2,527,601	+0.04(+0.13%)
Mar 09, 2007	30.80	30.93	30.70	30.72	2,567,017	+0.06(+0.20%)
Mar 08, 2007	30.90	31.04	30.61	30.66	2,418,192	-0.22(-0.71%)
Mar 07, 2007	30.67	31.06	30.66	30.88	2,717,576	+0.23(+0.75%)
Mar 06, 2007	30.30	30.92	30.30	30.65	2,892,779	+0.50(+1.66%)
Mar 05, 2007	30.11	30.55	30.01	30.15	2,584,155	-0.05(-0.17%)
Mar 02, 2007	30.10	30.55	30.10	30.20	1,503,474	-0.04(-0.13%)

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.