Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.24	39.34	38.98	39.16	19,649,162	+0.03(+0.08%)
May 30, 2007	39.03	39.22	38.85	39.13	17,555,824	+0.11(+0.27%)
May 29, 2007	39.15	39.22	38.87	39.03	16,251,834	-0.09(-0.22%)
May 25, 2007	39.35	39.35	39.05	39.11	13,720,767	-0.18(-0.46%)
May 24, 2007	39.47	39.66	39.28	39.29	17,830,022	-0.20(-0.52%)
May 23, 2007	39.47	39.68	39.39	39.50	15,868,296	+0.14(+0.36%)
May 22, 2007	39.58	39.54	39.18	39.35	14,319,057	+0.04(+0.09%)
May 21, 2007	39.61	39.63	39.23	39.32	17,469,716	+0.06(+0.16%)
May 18, 2007	39.01	39.39	38.87	39.26	21,614,336	+0.42(+1.08%)
May 17, 2007	39.03	39.06	38.70	38.83	21,260,896	-0.19(-0.49%)
May 16, 2007	38.88	39.22	38.63	39.03	27,809,428	+0.76(+1.99%)
May 15, 2007	38.50	38.62	38.17	38.26	35,328,760	-0.49(-1.26%)
May 14, 2007	38.90	39.28	38.72	38.75	27,141,208	+0.21(+0.55%)
May 11, 2007	38.75	39.01	38.16	38.54	38,559,080	-0.14(-0.37%)
May 10, 2007	39.62	39.62	38.67	38.69	38,084,524	-1.00(-2.51%)
May 09, 2007	39.43	39.79	39.19	39.68	22,244,268	+0.25(+0.64%)
May 08, 2007	39.68	39.67	39.30	39.43	17,702,582	-0.35(-0.87%)
May 07, 2007	39.43	39.82	39.36	39.78	17,551,700	-0.14(-0.34%)
May 04, 2007	39.96	40.10	39.71	39.91	10,483,737	+0.10(+0.25%)
May 03, 2007	39.98	40.11	39.70	39.81	14,571,271	-0.10(-0.25%)
May 02, 2007	39.62	40.11	39.61	39.91	12,886,292	-0.05(-0.12%)
May 01, 2007	39.94	40.20	39.78	39.96	16,235,023	+0.21(+0.53%)
Apr 30, 2007	39.61	39.84	39.46	39.75	22,485,430	+0.03(+0.08%)
Apr 27, 2007	39.62	39.94	39.52	39.72	15,860,966	-0.04(-0.11%)
Apr 26, 2007	39.92	40.05	39.71	39.76	17,016,964	-0.27(-0.68%)
Apr 25, 2007	40.08	40.31	39.92	40.04	20,853,534	+0.12(+0.29%)
Apr 24, 2007	40.33	40.33	39.84	39.92	16,749,478	-0.16(-0.40%)
Apr 23, 2007	40.23	40.31	40.04	40.08	17,548,914	-0.23(-0.57%)
Apr 20, 2007	40.51	40.51	40.15	40.31	25,517,428	+0.11(+0.28%)
Apr 19, 2007	40.20	40.25	39.80	40.20	20,244,646	+0.32(+0.79%)
Apr 18, 2007	39.89	40.09	39.71	39.88	18,994,326	-0.07(-0.19%)
Apr 17, 2007	40.42	40.48	39.88	39.95	46,969,308	+0.95(+2.43%)
Apr 16, 2007	38.68	39.01	38.63	39.01	21,640,804	+0.41(+1.07%)
Apr 13, 2007	38.47	38.61	38.31	38.59	23,500,244	+0.27(+0.69%)
Apr 12, 2007	38.10	38.35	38.07	38.33	15,093,703	+0.02(+0.05%)
Apr 11, 2007	38.08	38.56	38.07	38.31	23,855,048	+0.14(+0.36%)
Apr 10, 2007	38.09	38.30	38.04	38.17	14,762,393	+0.02(+0.07%)
Apr 09, 2007	38.13	38.22	37.99	38.15	9,418,056	+0.05(+0.13%)
Apr 05, 2007	37.97	38.31	37.90	38.10	15,662,658	+0.16(+0.42%)
Apr 04, 2007	37.58	37.97	37.48	37.94	20,978,218	+0.40(+1.07%)
Apr 03, 2007	37.48	37.68	37.29	37.53	19,476,268	+0.33(+0.90%)
Apr 02, 2007	37.30	37.39	37.16	37.20	15,711,228	-0.10(-0.27%)
Mar 30, 2007	37.40	37.42	37.11	37.30	21,446,882	-0.05(-0.13%)
Mar 29, 2007	37.37	37.44	37.15	37.35	27,222,266	+0.21(+0.57%)
Mar 28, 2007	37.14	37.39	37.06	37.14	26,030,804	-0.02(-0.05%)
Mar 27, 2007	37.20	37.27	37.13	37.16	20,503,278	-0.14(-0.37%)
Mar 26, 2007	37.63	37.63	37.06	37.29	28,089,134	-0.16(-0.43%)
Mar 23, 2007	37.91	37.91	37.35	37.45	28,558,850	-0.22(-0.57%)
Mar 22, 2007	37.89	38.05	37.63	37.67	20,559,036	-0.22(-0.59%)
Mar 21, 2007	37.80	37.96	37.44	37.89	26,341,990	+0.09(+0.25%)
Mar 20, 2007	37.55	37.97	37.54	37.80	15,947,789	+0.21(+0.56%)
Mar 19, 2007	37.54	37.63	37.37	37.59	16,842,674	+0.14(+0.36%)
Mar 16, 2007	37.47	37.68	37.29	37.45	24,988,490	-0.01(-0.03%)
Mar 15, 2007	37.57	37.64	37.35	37.47	16,333,744	-0.11(-0.30%)
Mar 14, 2007	37.75	37.85	37.21	37.58	26,199,858	-0.04(-0.10%)
Mar 13, 2007	38.25	38.21	37.52	37.62	27,790,874	-0.63(-1.65%)
Mar 12, 2007	38.26	38.59	38.01	38.25	21,503,848	-0.22(-0.56%)
Mar 09, 2007	38.49	38.57	38.34	38.46	16,171,466	+0.26(+0.68%)
Mar 08, 2007	38.38	38.53	38.16	38.20	23,700,712	-0.09(-0.23%)
Mar 07, 2007	38.16	38.70	38.12	38.29	22,843,162	+0.10(+0.26%)
Mar 06, 2007	38.47	38.51	37.99	38.19	31,090,776	-0.08(-0.21%)
Mar 05, 2007	38.04	38.59	38.04	38.27	25,892,892	-0.07(-0.19%)
Mar 02, 2007	38.56	38.65	38.21	38.35	22,251,376	-0.31(-0.80%)

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.