Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.37	43.48	42.78	43.02	21,813,710	-0.40(-0.92%)
May 30, 2007	42.61	43.45	42.32	43.43	20,411,796	+0.81(+1.91%)
May 29, 2007	42.57	42.77	42.24	42.61	15,085,398	-0.22(-0.52%)
May 25, 2007	42.22	42.83	42.39	42.83	12,954,072	+0.61(+1.45%)
May 24, 2007	42.98	43.23	42.11	42.22	25,120,796	-0.76(-1.76%)
May 23, 2007	43.48	43.77	42.86	42.98	26,948,952	-0.41(-0.95%)
May 22, 2007	43.73	43.94	43.31	43.39	17,453,058	-0.34(-0.78%)
May 21, 2007	43.94	44.12	43.60	43.73	21,515,104	-0.01(-0.02%)
May 18, 2007	43.24	43.78	43.19	43.74	21,051,120	+0.73(+1.71%)
May 17, 2007	42.69	43.29	42.34	43.01	14,742,768	+0.39(+0.90%)
May 16, 2007	42.62	42.73	42.03	42.62	17,884,190	+0.00(+0.00%)
May 15, 2007	42.73	42.96	42.56	42.62	18,650,710	-0.07(-0.17%)
May 14, 2007	42.24	42.73	42.15	42.70	23,727,488	+0.44(+1.04%)
May 11, 2007	41.45	42.31	41.45	42.26	15,961,909	+0.98(+2.37%)
May 10, 2007	41.98	42.07	41.26	41.28	14,930,466	-0.82(-1.96%)
May 09, 2007	42.20	42.22	41.65	42.11	14,032,885	-0.16(-0.37%)
May 08, 2007	42.02	42.34	41.64	42.26	13,292,602	+0.25(+0.59%)
May 07, 2007	41.71	42.08	41.45	42.02	13,823,393	+0.15(+0.35%)
May 04, 2007	42.13	42.42	41.60	41.87	14,677,124	-0.14(-0.33%)
May 03, 2007	41.52	42.16	41.41	42.01	13,481,909	+0.49(+1.17%)
May 02, 2007	41.44	41.70	41.22	41.52	12,147,834	+0.15(+0.37%)
May 01, 2007	41.17	41.51	40.88	41.37	17,504,798	+0.30(+0.72%)
Apr 30, 2007	41.23	41.75	41.06	41.07	21,196,602	-0.15(-0.37%)
Apr 27, 2007	41.40	41.45	40.83	41.22	15,378,827	-0.05(-0.13%)
Apr 26, 2007	41.27	41.38	40.81	41.28	19,744,296	-0.07(-0.18%)
Apr 25, 2007	40.96	41.67	40.94	41.35	20,691,424	+0.64(+1.58%)
Apr 24, 2007	40.71	41.08	40.61	40.71	17,052,974	-0.24(-0.59%)
Apr 23, 2007	41.21	41.65	40.87	40.95	23,187,976	-0.47(-1.13%)
Apr 20, 2007	40.81	41.51	40.69	41.42	29,588,492	+0.87(+2.14%)
Apr 19, 2007	40.90	40.99	40.51	40.55	15,177,499	-0.51(-1.23%)
Apr 18, 2007	40.94	41.25	40.81	41.06	13,344,158	-0.10(-0.24%)
Apr 17, 2007	41.18	41.48	40.94	41.16	16,689,644	+0.05(+0.12%)
Apr 16, 2007	40.79	41.17	40.49	41.11	15,735,985	+0.45(+1.12%)
Apr 13, 2007	40.92	40.92	40.47	40.66	13,760,960	-0.08(-0.21%)
Apr 12, 2007	40.52	40.78	40.28	40.74	15,246,300	+0.32(+0.80%)
Apr 11, 2007	40.68	40.90	40.37	40.42	20,364,620	-0.25(-0.62%)
Apr 10, 2007	40.02	40.77	39.94	40.68	16,715,923	+0.82(+2.05%)
Apr 09, 2007	39.77	40.34	39.67	39.86	12,138,095	-0.06(-0.16%)
Apr 05, 2007	39.89	40.07	39.77	39.92	11,941,960	+0.03(+0.08%)
Apr 04, 2007	39.66	39.99	39.41	39.89	12,542,660	+0.11(+0.28%)
Apr 03, 2007	39.39	39.91	39.32	39.78	17,725,300	+0.27(+0.68%)
Apr 02, 2007	39.10	39.62	39.10	39.51	15,516,245	+0.46(+1.18%)
Mar 30, 2007	39.50	39.50	38.74	39.05	16,118,782	-0.52(-1.32%)
Mar 29, 2007	39.26	39.59	39.24	39.57	19,409,522	+0.46(+1.17%)
Mar 28, 2007	39.32	39.43	38.94	39.11	19,389,586	-0.05(-0.12%)
Mar 27, 2007	39.08	39.27	38.87	39.16	16,191,134	-0.12(-0.31%)
Mar 26, 2007	39.14	39.36	38.81	39.28	19,150,986	+0.37(+0.95%)
Mar 23, 2007	38.75	39.12	38.65	38.91	20,614,354	+0.41(+1.06%)
Mar 22, 2007	37.78	38.78	37.64	38.51	24,986,072	+0.84(+2.23%)
Mar 21, 2007	37.16	37.74	36.98	37.67	19,247,588	+0.68(+1.84%)
Mar 20, 2007	36.64	37.03	36.53	36.98	15,612,697	+0.35(+0.97%)
Mar 19, 2007	36.21	36.83	36.18	36.63	26,494,102	+0.69(+1.91%)
Mar 16, 2007	36.36	36.69	35.78	35.94	24,092,658	-0.42(-1.15%)
Mar 15, 2007	36.01	36.58	35.80	36.36	18,933,124	+0.29(+0.81%)
Mar 14, 2007	36.06	36.24	35.42	36.07	21,580,012	+0.25(+0.71%)
Mar 13, 2007	36.34	36.75	35.68	35.82	17,891,028	-0.52(-1.44%)
Mar 12, 2007	35.98	36.54	35.93	36.34	17,834,964	+0.19(+0.53%)
Mar 09, 2007	36.34	36.45	35.90	36.15	14,524,765	+0.01(+0.01%)
Mar 08, 2007	36.40	36.46	35.90	36.15	20,412,932	+0.07(+0.19%)
Mar 07, 2007	35.80	36.86	35.68	36.08	24,223,724	+0.35(+0.98%)
Mar 06, 2007	35.52	35.75	35.25	35.73	21,749,362	+0.65(+1.87%)
Mar 05, 2007	34.95	35.55	34.85	35.07	22,181,016	-0.19(-0.54%)
Mar 02, 2007	35.68	35.77	35.02	35.26	20,506,876	-0.43(-1.20%)

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.