Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.25	41.69	40.77	41.01	24,806,188	-0.31(-0.76%)
May 30, 2007	40.27	41.45	40.13	41.33	26,589,600	+0.86(+2.13%)
May 29, 2007	40.75	40.99	40.22	40.46	20,618,136	-0.62(-1.50%)
May 25, 2007	40.59	41.16	40.64	41.08	17,398,956	+0.87(+2.17%)
May 24, 2007	41.00	41.58	40.10	40.21	28,240,168	-0.75(-1.83%)
May 23, 2007	41.91	42.04	40.95	40.95	45,077,224	-0.68(-1.64%)
May 22, 2007	41.87	42.45	41.58	41.63	30,423,876	-0.02(-0.04%)
May 21, 2007	41.08	42.08	40.89	41.65	41,036,280	+0.99(+2.45%)
May 18, 2007	40.34	40.79	40.21	40.66	22,383,148	+0.49(+1.23%)
May 17, 2007	39.68	40.51	39.31	40.16	24,485,006	+0.57(+1.44%)
May 16, 2007	40.10	40.26	38.75	39.59	29,210,658	-0.40(-1.00%)
May 15, 2007	40.27	40.59	39.99	39.99	20,975,484	-0.52(-1.28%)
May 14, 2007	40.66	41.18	40.34	40.51	22,571,972	-0.07(-0.18%)
May 11, 2007	40.38	40.87	40.16	40.58	24,109,076	+0.68(+1.71%)
May 10, 2007	40.92	41.15	39.82	39.90	23,276,310	-0.85(-2.08%)
May 09, 2007	40.35	40.89	40.04	40.74	21,471,164	+0.26(+0.64%)
May 08, 2007	39.90	40.57	39.47	40.49	18,980,040	+0.65(+1.63%)
May 07, 2007	40.13	40.53	39.77	39.84	17,293,020	-0.48(-1.19%)
May 04, 2007	40.62	41.05	40.06	40.31	22,183,400	+0.02(+0.04%)
May 03, 2007	39.55	40.60	39.46	40.30	30,784,862	+0.23(+0.58%)
May 02, 2007	39.24	40.11	39.17	40.07	28,624,752	+0.96(+2.46%)
May 01, 2007	38.67	39.23	38.47	39.11	28,985,776	+0.51(+1.31%)
Apr 30, 2007	39.25	39.95	38.60	38.60	32,080,508	-0.54(-1.38%)
Apr 27, 2007	39.22	39.55	38.89	39.14	22,056,666	-0.29(-0.74%)
Apr 26, 2007	39.24	40.18	38.69	39.43	41,622,960	+0.78(+2.02%)
Apr 25, 2007	37.87	38.93	37.57	38.65	37,291,856	+0.99(+2.63%)
Apr 24, 2007	37.59	37.86	37.31	37.66	27,558,754	+0.15(+0.41%)
Apr 23, 2007	36.73	37.59	36.56	37.51	37,768,896	+1.27(+3.50%)
Apr 20, 2007	35.85	36.31	35.55	36.24	28,599,212	+0.63(+1.76%)
Apr 19, 2007	35.53	35.75	35.33	35.61	21,807,156	-0.09(-0.26%)
Apr 18, 2007	35.59	35.80	35.13	35.70	38,133,768	-0.19(-0.54%)
Apr 17, 2007	36.93	37.05	35.59	35.90	29,344,208	-0.88(-2.41%)
Apr 16, 2007	37.45	37.45	36.44	36.78	31,913,562	-0.81(-2.16%)
Apr 13, 2007	37.86	37.86	37.43	37.59	16,237,841	-0.14(-0.38%)
Apr 12, 2007	37.11	37.78	37.01	37.74	21,312,048	+0.70(+1.90%)
Apr 11, 2007	37.04	37.37	36.91	37.03	24,015,218	+0.04(+0.12%)
Apr 10, 2007	36.91	37.10	36.70	36.99	20,627,026	+0.08(+0.22%)
Apr 09, 2007	36.42	37.12	36.23	36.91	22,696,642	+0.63(+1.73%)
Apr 05, 2007	36.28	36.53	36.14	36.28	15,803,675	+0.04(+0.12%)
Apr 04, 2007	35.41	36.28	35.24	36.24	28,465,026	+0.73(+2.06%)
Apr 03, 2007	35.41	35.86	34.92	35.51	22,874,310	-0.18(-0.51%)
Apr 02, 2007	35.60	35.84	35.48	35.69	14,564,194	+0.24(+0.68%)
Mar 30, 2007	35.91	36.20	35.41	35.45	24,177,242	-0.36(-1.00%)
Mar 29, 2007	35.39	35.87	35.31	35.80	22,381,588	+0.59(+1.67%)
Mar 28, 2007	35.96	36.29	35.12	35.21	35,286,592	-0.46(-1.28%)
Mar 27, 2007	35.23	35.71	35.10	35.67	21,016,134	+0.30(+0.85%)
Mar 26, 2007	35.13	35.43	34.66	35.37	25,243,722	+0.38(+1.10%)
Mar 23, 2007	34.71	35.10	34.57	34.98	22,413,086	+0.52(+1.52%)
Mar 22, 2007	34.25	34.63	34.06	34.46	24,072,694	+0.48(+1.42%)
Mar 21, 2007	34.03	34.16	33.68	33.98	23,895,550	+0.12(+0.36%)
Mar 20, 2007	33.51	33.87	33.11	33.86	25,225,016	+0.45(+1.33%)
Mar 19, 2007	33.18	33.50	32.99	33.41	21,656,350	+0.43(+1.30%)
Mar 16, 2007	33.13	33.34	32.74	32.98	21,265,214	-0.27(-0.83%)
Mar 15, 2007	33.66	33.75	33.19	33.26	21,789,516	-0.42(-1.24%)
Mar 14, 2007	33.13	33.72	32.98	33.68	31,334,800	+0.59(+1.79%)
Mar 13, 2007	33.14	33.78	32.90	33.08	28,241,784	-0.05(-0.17%)
Mar 12, 2007	32.87	33.41	32.81	33.14	17,238,652	+0.03(+0.10%)
Mar 09, 2007	33.21	33.53	32.91	33.10	22,386,522	+0.13(+0.38%)
Mar 08, 2007	33.16	33.36	32.70	32.98	31,206,530	+0.11(+0.33%)
Mar 07, 2007	31.77	33.30	31.75	32.87	39,893,540	+1.08(+3.39%)
Mar 06, 2007	31.32	31.87	31.13	31.79	22,211,312	+1.06(+3.45%)
Mar 05, 2007	30.28	30.99	30.09	30.73	23,476,174	-0.60(-1.91%)
Mar 02, 2007	31.86	31.91	31.22	31.33	18,239,334	-0.53(-1.67%)

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.