Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.16	38.54	37.97	38.39	3,826,900	+0.23(+0.60%)
May 30, 2007	37.55	38.20	37.41	38.16	4,747,244	+0.61(+1.62%)
May 29, 2007	38.00	38.13	37.47	37.55	3,372,300	+0.52(+1.40%)
May 25, 2007	36.90	37.35	36.69	37.03	2,398,100	+0.09(+0.24%)
May 24, 2007	37.54	37.85	36.76	36.94	4,061,100	-0.60(-1.60%)
May 23, 2007	37.62	38.07	37.45	37.54	3,344,400	-0.08(-0.21%)
May 22, 2007	37.80	38.14	37.18	37.62	2,418,550	-0.18(-0.48%)
May 21, 2007	38.06	38.12	37.60	37.80	3,244,607	-0.33(-0.87%)
May 18, 2007	38.26	38.29	37.82	38.13	2,358,300	+0.06(+0.16%)
May 17, 2007	38.32	38.35	37.91	38.07	1,864,600	-0.41(-1.07%)
May 16, 2007	38.01	38.50	37.90	38.48	2,007,300	+0.45(+1.18%)
May 15, 2007	38.25	38.55	37.92	38.03	2,446,722	-0.07(-0.18%)
May 14, 2007	38.19	38.43	37.97	38.10	5,743,854	-0.09(-0.24%)
May 11, 2007	38.90	38.90	37.96	38.19	4,775,700	-0.71(-1.83%)
May 10, 2007	39.50	39.81	38.72	38.90	4,942,000	-0.81(-2.04%)
May 09, 2007	40.04	40.39	39.52	39.71	4,370,932	-0.54(-1.34%)
May 08, 2007	40.70	40.85	39.92	40.25	2,871,300	-0.50(-1.23%)
May 07, 2007	40.83	41.01	40.63	40.75	2,164,800	-0.06(-0.15%)
May 04, 2007	41.10	41.21	40.43	40.81	2,695,400	-0.08(-0.20%)
May 03, 2007	41.11	41.32	40.73	40.89	11,163,700	-0.13(-0.32%)
May 02, 2007	41.09	41.45	40.40	41.02	4,041,300	+0.09(+0.22%)
May 01, 2007	41.18	41.85	40.01	40.93	6,482,394	+1.13(+2.84%)
Apr 30, 2007	40.00	40.39	39.60	39.80	3,675,754	+0.29(+0.73%)
Apr 27, 2007	39.60	40.24	39.45	39.51	1,598,700	-0.45(-1.13%)
Apr 26, 2007	39.75	40.08	39.74	39.96	2,804,401	+0.10(+0.25%)
Apr 25, 2007	38.55	39.99	38.55	39.86	2,910,000	+0.46(+1.17%)
Apr 24, 2007	38.96	39.58	38.56	39.40	2,571,000	+0.38(+0.97%)
Apr 23, 2007	39.05	39.58	38.78	39.02	2,513,019	+0.07(+0.18%)
Apr 20, 2007	38.94	39.12	38.64	38.95	2,364,393	+0.38(+0.99%)
Apr 19, 2007	38.62	38.62	38.31	38.57	1,686,555	-0.08(-0.21%)
Apr 18, 2007	38.49	38.70	38.32	38.65	1,040,382	-0.09(-0.23%)
Apr 17, 2007	38.54	38.86	38.33	38.74	1,547,600	+0.20(+0.52%)
Apr 16, 2007	38.27	38.66	38.05	38.54	1,891,534	+0.49(+1.29%)
Apr 13, 2007	38.31	38.31	37.42	38.05	1,821,900	+0.48(+1.28%)
Apr 12, 2007	37.46	37.75	37.32	37.57	1,883,759	-0.08(-0.21%)
Apr 11, 2007	38.36	38.37	37.65	37.65	2,249,638	-0.64(-1.67%)
Apr 10, 2007	38.47	38.50	38.11	38.29	2,404,700	-0.27(-0.70%)
Apr 09, 2007	38.65	38.66	38.43	38.56	641,200	-0.10(-0.26%)
Apr 05, 2007	38.43	38.75	38.41	38.66	1,273,257	+0.11(+0.29%)
Apr 04, 2007	38.34	38.73	38.15	38.55	2,137,589	+0.17(+0.44%)
Apr 03, 2007	37.74	38.39	37.74	38.38	2,953,600	+0.79(+2.10%)
Apr 02, 2007	37.36	37.69	37.21	37.59	1,577,980	+0.33(+0.89%)
Mar 30, 2007	37.30	37.54	36.71	37.26	1,241,378	+0.02(+0.05%)
Mar 29, 2007	37.20	37.45	36.88	37.24	1,229,008	+0.24(+0.65%)
Mar 28, 2007	37.27	37.34	36.80	37.00	1,851,000	-0.49(-1.31%)
Mar 27, 2007	37.70	37.73	37.29	37.49	1,166,000	-0.41(-1.08%)
Mar 26, 2007	37.94	38.01	37.68	37.90	1,480,500	-0.12(-0.32%)
Mar 23, 2007	37.99	38.14	37.95	38.02	1,322,100	+0.06(+0.16%)
Mar 22, 2007	38.00	38.29	37.86	37.96	2,085,300	-0.04(-0.11%)
Mar 21, 2007	37.81	38.25	37.53	38.00	1,496,500	+0.30(+0.80%)
Mar 20, 2007	37.05	37.84	37.02	37.70	1,952,904	+0.66(+1.78%)
Mar 19, 2007	37.70	37.76	36.99	37.04	3,036,300	-0.52(-1.38%)
Mar 16, 2007	37.65	37.78	37.23	37.56	2,691,400	+0.09(+0.24%)
Mar 15, 2007	37.08	37.69	37.06	37.47	1,553,000	+0.27(+0.73%)
Mar 14, 2007	36.85	37.56	36.52	37.20	2,129,600	+0.35(+0.95%)
Mar 13, 2007	37.84	37.74	36.85	36.85	1,772,300	-0.99(-2.62%)
Mar 12, 2007	37.95	38.08	37.48	37.84	2,624,800	+0.38(+1.01%)
Mar 09, 2007	37.50	37.95	37.07	37.46	3,522,900	+0.36(+0.97%)
Mar 08, 2007	37.02	37.20	36.84	37.10	1,678,758	+0.33(+0.90%)
Mar 07, 2007	36.74	37.21	36.70	36.77	3,069,900	-0.09(-0.24%)
Mar 06, 2007	36.73	37.00	36.46	36.86	2,052,900	+0.24(+0.66%)
Mar 05, 2007	36.00	37.40	36.00	36.62	2,950,500	+0.17(+0.47%)
Mar 02, 2007	36.90	37.20	36.45	36.45	3,638,100	-0.45(-1.22%)

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.