Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.86	38.92	38.24	38.44	3,937,698	-0.47(-1.20%)
May 30, 2007	38.64	38.95	38.32	38.91	3,397,834	+0.27(+0.70%)
May 29, 2007	38.63	38.88	38.50	38.64	3,512,054	-0.09(-0.22%)
May 25, 2007	38.85	38.97	38.54	38.72	3,249,293	-0.13(-0.33%)
May 24, 2007	39.29	39.49	38.83	38.85	4,142,863	-0.62(-1.58%)
May 23, 2007	39.63	39.74	39.45	39.47	3,924,562	-0.01(-0.04%)
May 22, 2007	39.48	39.73	39.36	39.49	2,605,945	-0.17(-0.43%)
May 21, 2007	40.08	40.08	39.54	39.66	3,204,928	-0.28(-0.71%)
May 18, 2007	39.80	39.97	39.66	39.94	5,881,311	+0.22(+0.55%)
May 17, 2007	39.93	39.96	39.69	39.72	5,361,700	-0.18(-0.44%)
May 16, 2007	39.84	39.95	39.56	39.90	3,488,452	+0.19(+0.48%)
May 15, 2007	39.45	40.10	39.66	39.71	3,555,077	-0.21(-0.53%)
May 14, 2007	40.19	40.39	39.53	39.92	8,853,113	-0.35(-0.88%)
May 11, 2007	39.88	40.28	39.86	40.28	3,166,014	+0.61(+1.54%)
May 10, 2007	39.99	40.42	39.66	39.66	2,876,074	-0.54(-1.34%)
May 09, 2007	39.90	40.37	39.90	40.20	3,176,432	+0.31(+0.76%)
May 08, 2007	39.67	40.08	39.66	39.90	3,483,339	+0.04(+0.09%)
May 07, 2007	39.24	39.92	39.18	39.86	3,652,422	+1.05(+2.71%)
May 04, 2007	39.24	39.31	38.81	38.81	2,731,092	-0.21(-0.55%)
May 03, 2007	38.99	39.17	38.84	39.03	3,698,093	+0.28(+0.73%)
May 02, 2007	38.88	39.15	38.67	38.74	2,938,524	+0.11(+0.29%)
May 01, 2007	37.59	38.73	37.59	38.63	3,701,075	+0.24(+0.63%)
Apr 30, 2007	38.17	38.70	37.92	38.39	4,058,075	+0.31(+0.80%)
Apr 27, 2007	38.26	38.49	37.83	38.08	3,932,806	-0.18(-0.46%)
Apr 26, 2007	39.03	39.22	38.13	38.26	4,288,343	-0.59(-1.52%)
Apr 25, 2007	38.68	39.10	38.53	38.85	3,373,072	+0.50(+1.30%)
Apr 24, 2007	38.49	38.53	38.13	38.35	3,295,659	+0.16(+0.43%)
Apr 23, 2007	38.39	38.73	38.05	38.19	2,153,277	-0.10(-0.26%)
Apr 20, 2007	40.44	40.44	38.13	38.29	3,715,624	+0.10(+0.26%)
Apr 19, 2007	37.78	38.42	37.78	38.19	1,790,116	-0.28(-0.74%)
Apr 18, 2007	38.00	38.61	37.97	38.47	2,544,184	+0.28(+0.72%)
Apr 17, 2007	38.08	38.32	38.00	38.20	2,696,072	+0.11(+0.30%)
Apr 16, 2007	38.49	38.52	37.76	38.08	2,960,783	+0.34(+0.90%)
Apr 13, 2007	37.75	37.98	37.43	37.74	2,218,842	-0.01(-0.04%)
Apr 12, 2007	37.73	37.83	37.47	37.76	1,941,048	+0.13(+0.34%)
Apr 11, 2007	37.59	37.78	37.43	37.63	2,399,120	-0.01(-0.02%)
Apr 10, 2007	37.49	37.75	37.49	37.64	1,875,784	+0.14(+0.38%)
Apr 09, 2007	37.64	37.68	37.30	37.49	1,494,418	+0.04(+0.09%)
Apr 05, 2007	37.37	37.64	37.35	37.46	1,872,543	+0.09(+0.23%)
Apr 04, 2007	36.87	37.38	36.68	37.37	3,341,884	+0.50(+1.37%)
Apr 03, 2007	36.80	36.97	36.77	36.87	2,142,566	+0.08(+0.21%)
Apr 02, 2007	36.38	36.87	36.16	36.79	2,132,278	+0.06(+0.15%)
Mar 30, 2007	36.83	37.16	36.38	36.73	2,555,492	-0.04(-0.10%)
Mar 29, 2007	37.13	37.20	36.54	36.77	2,169,484	+0.01(+0.04%)
Mar 28, 2007	36.90	36.98	36.54	36.76	2,849,896	-0.05(-0.14%)
Mar 27, 2007	36.68	36.99	36.59	36.81	2,654,285	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.85	2,344,801	-0.40(-1.07%)
Mar 23, 2007	36.37	37.32	36.37	37.25	1,775,019	+0.10(+0.27%)
Mar 22, 2007	38.32	38.50	36.98	37.15	3,591,050	-0.22(-0.59%)
Mar 21, 2007	36.83	37.48	36.73	37.37	3,060,869	+0.61(+1.66%)
Mar 20, 2007	36.49	36.81	36.33	36.76	4,075,146	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.79	36.10	2,166,669	+0.38(+1.05%)
Mar 16, 2007	35.58	35.91	35.41	35.73	5,044,466	+0.32(+0.90%)
Mar 15, 2007	35.22	35.56	35.13	35.41	3,161,916	+0.11(+0.32%)
Mar 14, 2007	36.33	36.12	34.52	35.29	4,941,305	+0.11(+0.30%)
Mar 13, 2007	36.33	36.14	35.19	35.19	3,908,143	-1.14(-3.14%)
Mar 12, 2007	36.53	36.81	36.09	36.33	2,803,812	-0.34(-0.93%)
Mar 09, 2007	36.72	36.73	36.42	36.67	1,715,687	+0.33(+0.90%)
Mar 08, 2007	36.33	36.69	36.15	36.34	2,360,444	+0.18(+0.49%)
Mar 07, 2007	36.40	36.57	36.15	36.17	2,790,283	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.15	36.69	3,403,894	+0.45(+1.23%)
Mar 05, 2007	35.69	36.51	35.65	36.24	3,000,974	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.89	35.89	3,486,620	-0.45(-1.25%)

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.