Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.26	41.71	40.78	41.03	24,797,872	-0.31(-0.76%)
May 30, 2007	40.28	41.47	40.15	41.34	26,580,688	+0.86(+2.13%)
May 29, 2007	40.77	41.00	40.24	40.48	20,611,224	-0.62(-1.50%)
May 25, 2007	40.60	41.18	40.65	41.09	17,393,124	+0.87(+2.17%)
May 24, 2007	41.02	41.59	40.11	40.22	28,230,702	-0.75(-1.83%)
May 23, 2007	41.92	42.05	40.97	40.97	45,062,112	-0.68(-1.64%)
May 22, 2007	41.88	42.47	41.60	41.65	30,413,678	-0.02(-0.04%)
May 21, 2007	41.10	42.10	40.91	41.66	41,022,524	+1.00(+2.45%)
May 18, 2007	40.36	40.80	40.22	40.67	22,375,644	+0.49(+1.23%)
May 17, 2007	39.69	40.52	39.32	40.17	24,476,800	+0.57(+1.44%)
May 16, 2007	40.11	40.27	38.76	39.60	29,200,866	-0.40(-1.00%)
May 15, 2007	40.28	40.60	40.00	40.00	20,968,454	-0.52(-1.28%)
May 14, 2007	40.67	41.20	40.36	40.52	22,564,406	-0.07(-0.18%)
May 11, 2007	40.39	40.88	40.17	40.59	24,100,994	+0.68(+1.71%)
May 10, 2007	40.93	41.16	39.83	39.91	23,268,508	-0.85(-2.08%)
May 09, 2007	40.37	40.90	40.05	40.76	21,463,968	+0.26(+0.64%)
May 08, 2007	39.92	40.58	39.49	40.50	18,973,678	+0.65(+1.63%)
May 07, 2007	40.14	40.55	39.78	39.85	17,287,224	-0.48(-1.19%)
May 04, 2007	40.63	41.06	40.08	40.33	22,175,964	+0.02(+0.04%)
May 03, 2007	39.56	40.61	39.47	40.31	30,774,542	+0.23(+0.58%)
May 02, 2007	39.26	40.13	39.18	40.08	28,615,156	+0.96(+2.46%)
May 01, 2007	38.68	39.24	38.49	39.12	28,976,060	+0.51(+1.31%)
Apr 30, 2007	39.27	39.97	38.61	38.61	32,069,754	-0.54(-1.38%)
Apr 27, 2007	39.23	39.56	38.90	39.15	22,049,274	-0.29(-0.74%)
Apr 26, 2007	39.26	40.19	38.71	39.44	41,609,008	+0.78(+2.02%)
Apr 25, 2007	37.88	38.94	37.58	38.66	37,279,352	+0.99(+2.63%)
Apr 24, 2007	37.61	37.88	37.32	37.67	27,549,518	+0.15(+0.41%)
Apr 23, 2007	36.74	37.60	36.57	37.52	37,756,236	+1.27(+3.50%)
Apr 20, 2007	35.86	36.32	35.56	36.25	28,589,624	+0.63(+1.76%)
Apr 19, 2007	35.54	35.77	35.34	35.62	21,799,846	-0.09(-0.26%)
Apr 18, 2007	35.61	35.81	35.14	35.72	38,120,984	-0.19(-0.54%)
Apr 17, 2007	36.95	37.06	35.61	35.91	29,334,372	-0.89(-2.41%)
Apr 16, 2007	37.46	37.46	36.45	36.79	31,902,864	-0.81(-2.16%)
Apr 13, 2007	37.87	37.87	37.44	37.61	16,232,398	-0.14(-0.38%)
Apr 12, 2007	37.12	37.79	37.02	37.75	21,304,904	+0.70(+1.90%)
Apr 11, 2007	37.05	37.39	36.92	37.05	24,007,168	+0.04(+0.12%)
Apr 10, 2007	36.92	37.11	36.72	37.00	20,620,112	+0.08(+0.22%)
Apr 09, 2007	36.44	37.13	36.24	36.92	22,689,034	+0.63(+1.73%)
Apr 05, 2007	36.29	36.54	36.15	36.29	15,798,377	+0.04(+0.12%)
Apr 04, 2007	35.42	36.29	35.25	36.25	28,455,486	+0.73(+2.06%)
Apr 03, 2007	35.42	35.88	34.93	35.52	22,866,642	-0.18(-0.51%)
Apr 02, 2007	35.62	35.85	35.50	35.70	14,559,312	+0.24(+0.68%)
Mar 30, 2007	35.92	36.22	35.42	35.46	24,169,138	-0.36(-1.00%)
Mar 29, 2007	35.40	35.88	35.32	35.81	22,374,086	+0.59(+1.67%)
Mar 28, 2007	35.97	36.30	35.13	35.23	35,274,760	-0.46(-1.28%)
Mar 27, 2007	35.24	35.72	35.11	35.68	21,009,090	+0.30(+0.85%)
Mar 26, 2007	35.14	35.44	34.68	35.38	25,235,260	+0.38(+1.10%)
Mar 23, 2007	34.72	35.11	34.58	35.00	22,405,574	+0.52(+1.52%)
Mar 22, 2007	34.26	34.64	34.07	34.47	24,064,626	+0.48(+1.42%)
Mar 21, 2007	34.04	34.17	33.69	33.99	23,887,540	+0.12(+0.36%)
Mar 20, 2007	33.52	33.88	33.12	33.87	25,216,560	+0.45(+1.33%)
Mar 19, 2007	33.19	33.51	33.01	33.42	21,649,092	+0.43(+1.30%)
Mar 16, 2007	33.14	33.35	32.75	32.99	21,258,086	-0.27(-0.83%)
Mar 15, 2007	33.68	33.76	33.20	33.27	21,782,212	-0.42(-1.24%)
Mar 14, 2007	33.14	33.73	32.99	33.69	31,324,296	+0.59(+1.79%)
Mar 13, 2007	33.15	33.80	32.91	33.09	28,232,318	-0.05(-0.17%)
Mar 12, 2007	32.88	33.42	32.82	33.15	17,232,874	+0.03(+0.10%)
Mar 09, 2007	33.23	33.54	32.92	33.12	22,379,018	+0.13(+0.38%)
Mar 08, 2007	33.17	33.37	32.71	32.99	31,196,070	+0.11(+0.33%)
Mar 07, 2007	31.78	33.31	31.76	32.88	39,880,168	+1.08(+3.39%)
Mar 06, 2007	31.33	31.88	31.14	31.80	22,203,866	+1.06(+3.45%)
Mar 05, 2007	30.29	31.00	30.10	30.74	23,468,304	-0.60(-1.91%)
Mar 02, 2007	31.87	31.92	31.23	31.34	18,233,220	-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.