Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.35	48.48	47.89	48.03	3,193,107	-0.12(-0.24%)
May 30, 2007	47.68	48.25	47.42	48.15	2,877,587	+0.15(+0.32%)
May 29, 2007	47.32	48.08	47.08	47.99	3,166,966	+0.43(+0.90%)
May 25, 2007	46.82	47.73	46.76	47.57	2,141,584	+0.74(+1.59%)
May 24, 2007	47.53	47.77	46.78	46.82	3,033,682	-0.27(-0.58%)
May 23, 2007	47.69	47.76	47.09	47.09	1,840,300	-0.42(-0.88%)
May 22, 2007	47.50	47.91	47.37	47.51	1,967,617	-0.02(-0.04%)
May 21, 2007	47.73	47.73	47.10	47.53	3,811,877	+0.08(+0.17%)
May 18, 2007	47.77	48.09	47.10	47.45	4,523,763	-0.25(-0.51%)
May 17, 2007	47.24	47.85	46.93	47.69	4,519,004	+0.45(+0.96%)
May 16, 2007	45.82	47.28	45.72	47.24	5,727,140	+1.61(+3.52%)
May 15, 2007	45.17	45.82	45.17	45.63	3,425,752	+0.46(+1.02%)
May 14, 2007	45.28	45.71	45.14	45.17	3,500,318	-0.19(-0.42%)
May 11, 2007	45.09	45.41	44.97	45.36	4,057,958	+0.25(+0.56%)
May 10, 2007	45.43	45.60	45.11	45.11	3,902,332	-0.42(-0.92%)
May 09, 2007	45.32	45.75	45.05	45.52	5,824,054	+0.20(+0.44%)
May 08, 2007	45.28	45.36	44.95	45.32	4,097,126	-0.05(-0.10%)
May 07, 2007	44.73	45.37	44.48	45.37	4,586,150	+1.16(+2.63%)
May 04, 2007	43.95	44.54	43.88	44.21	3,065,945	+0.54(+1.25%)
May 03, 2007	44.00	44.08	43.53	43.66	3,251,183	-0.14(-0.31%)
May 02, 2007	43.42	44.34	43.28	43.80	4,545,887	+0.47(+1.09%)
May 01, 2007	42.67	43.50	42.58	43.33	4,464,487	+0.79(+1.86%)
Apr 30, 2007	42.93	43.10	42.49	42.54	4,286,902	-0.16(-0.38%)
Apr 27, 2007	42.48	42.87	42.36	42.70	2,906,619	-0.15(-0.34%)
Apr 26, 2007	42.82	43.45	42.33	42.85	8,347,109	+2.01(+4.93%)
Apr 25, 2007	40.33	41.14	40.03	40.83	5,559,953	-0.51(-1.23%)
Apr 24, 2007	40.22	41.66	40.22	41.34	3,088,081	+0.67(+1.65%)
Apr 23, 2007	40.65	40.89	40.29	40.67	3,125,706	-0.04(-0.09%)
Apr 20, 2007	41.56	41.56	40.71	40.71	4,991,404	-0.15(-0.38%)
Apr 19, 2007	40.50	41.20	40.22	40.86	4,420,407	-0.73(-1.77%)
Apr 18, 2007	41.08	41.71	40.83	41.59	3,043,784	+0.37(+0.90%)
Apr 17, 2007	41.60	41.89	41.13	41.22	2,859,120	+0.06(+0.15%)
Apr 16, 2007	41.05	41.74	40.53	41.16	2,892,087	+0.67(+1.66%)
Apr 13, 2007	40.47	40.58	40.11	40.49	1,912,651	+0.17(+0.43%)
Apr 12, 2007	40.15	40.47	39.99	40.32	1,803,063	+0.04(+0.09%)
Apr 11, 2007	40.81	40.92	39.99	40.28	2,191,776	-0.62(-1.51%)
Apr 10, 2007	41.01	41.11	40.80	40.90	1,240,753	-0.22(-0.53%)
Apr 09, 2007	41.25	41.27	40.75	41.11	1,625,317	+0.28(+0.69%)
Apr 05, 2007	40.49	41.09	40.29	40.83	1,603,153	+0.34(+0.85%)
Apr 04, 2007	40.52	40.75	40.34	40.49	2,046,083	-0.19(-0.47%)
Apr 03, 2007	40.46	41.00	40.45	40.68	2,539,916	+0.58(+1.45%)
Apr 02, 2007	39.69	40.20	39.49	40.10	2,617,171	+0.36(+0.91%)
Mar 30, 2007	39.50	39.98	39.31	39.73	2,558,168	+0.31(+0.78%)
Mar 29, 2007	39.97	40.02	39.11	39.43	4,251,966	-0.62(-1.54%)
Mar 28, 2007	40.47	40.47	39.93	40.04	2,576,119	-0.54(-1.32%)
Mar 27, 2007	40.97	41.01	40.09	40.58	3,793,509	-0.36(-0.89%)
Mar 26, 2007	40.98	41.10	40.61	40.94	2,383,093	-0.07(-0.18%)
Mar 23, 2007	42.04	42.04	40.99	41.01	2,699,555	-0.39(-0.94%)
Mar 22, 2007	0.1815	41.83	41.15	41.40	3,863,962	+0.06(+0.15%)
Mar 21, 2007	40.03	41.38	39.93	41.34	5,799,097	+1.24(+3.10%)
Mar 20, 2007	39.86	40.26	39.39	40.10	3,438,637	+0.29(+0.73%)
Mar 19, 2007	39.52	39.90	39.30	39.81	2,610,228	+0.62(+1.57%)
Mar 16, 2007	38.93	39.66	38.56	39.19	6,090,532	+0.47(+1.22%)
Mar 15, 2007	38.57	38.90	38.39	38.72	4,205,845	+0.16(+0.42%)
Mar 14, 2007	39.04	39.18	38.16	38.56	3,925,811	-0.28(-0.72%)
Mar 13, 2007	39.43	39.61	38.78	38.84	3,227,195	-0.59(-1.50%)
Mar 12, 2007	39.56	40.11	39.31	39.43	3,399,302	-0.26(-0.66%)
Mar 09, 2007	40.42	40.59	39.56	39.69	2,211,604	-0.27(-0.68%)
Mar 08, 2007	40.42	40.55	39.79	39.96	3,629,633	-0.23(-0.56%)
Mar 07, 2007	40.17	40.47	39.93	40.19	2,432,300	-0.15(-0.36%)
Mar 06, 2007	39.62	40.58	39.52	40.33	4,120,986	+0.91(+2.30%)
Mar 05, 2007	39.79	40.03	39.38	39.43	2,665,441	-0.69(-1.72%)
Mar 02, 2007	40.70	41.51	40.12	40.12	3,519,647	-0.58(-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.