Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.40	40.33	39.29	39.64	10,040,492	-0.04(-0.11%)
May 30, 2007	39.53	39.72	39.25	39.69	4,506,513	-0.03(-0.07%)
May 29, 2007	39.53	40.00	39.48	39.72	4,656,274	+0.12(+0.30%)
May 25, 2007	39.65	39.81	39.39	39.60	4,841,236	+0.07(+0.18%)
May 24, 2007	39.39	39.89	39.31	39.53	6,980,926	+0.20(+0.50%)
May 23, 2007	39.59	39.92	39.29	39.33	5,825,564	+0.05(+0.13%)
May 22, 2007	39.03	39.39	38.92	39.28	8,588,570	+0.13(+0.32%)
May 21, 2007	39.60	39.66	38.94	39.15	5,047,770	-0.45(-1.13%)
May 18, 2007	39.26	39.60	39.08	39.60	5,392,012	+0.58(+1.49%)
May 17, 2007	38.49	39.22	38.43	39.02	5,213,351	+0.54(+1.40%)
May 16, 2007	38.17	38.49	37.95	38.48	4,279,469	+0.42(+1.11%)
May 15, 2007	38.51	38.74	37.96	38.06	5,083,619	-0.34(-0.90%)
May 14, 2007	38.62	38.89	38.29	38.40	5,764,392	-0.19(-0.49%)
May 11, 2007	38.30	38.97	38.24	38.59	4,676,820	+0.01(+0.04%)
May 10, 2007	38.94	39.46	38.34	38.58	7,413,707	+0.01(+0.02%)
May 09, 2007	38.32	38.72	38.23	38.57	7,297,102	+0.23(+0.60%)
May 08, 2007	38.18	38.36	38.11	38.34	6,369,022	+0.37(+0.98%)
May 07, 2007	37.88	38.18	37.76	37.97	3,558,176	+0.20(+0.54%)
May 04, 2007	37.50	37.92	37.41	37.76	6,309,486	+0.46(+1.22%)
May 03, 2007	37.66	37.79	37.21	37.31	5,663,802	-0.15(-0.39%)
May 02, 2007	37.50	38.11	37.41	37.45	3,938,153	-0.08(-0.21%)
May 01, 2007	37.62	37.85	37.29	37.53	5,561,838	-0.08(-0.21%)
Apr 30, 2007	38.16	38.39	37.60	37.61	5,954,016	-0.62(-1.63%)
Apr 27, 2007	37.92	38.31	37.67	38.23	6,087,401	+0.29(+0.78%)
Apr 26, 2007	37.95	38.16	37.88	37.94	3,842,331	-0.16(-0.42%)
Apr 25, 2007	38.15	38.28	37.86	38.10	5,066,458	+0.01(+0.04%)
Apr 24, 2007	38.32	38.33	37.93	38.09	5,626,616	-0.44(-1.15%)
Apr 23, 2007	38.68	38.84	38.33	38.53	3,940,259	-0.17(-0.44%)
Apr 20, 2007	39.22	39.36	38.51	38.70	8,856,873	-0.14(-0.36%)
Apr 19, 2007	38.43	38.91	38.41	38.84	4,681,861	+0.21(+0.55%)
Apr 18, 2007	38.77	39.10	38.47	38.63	5,061,591	-0.41(-1.04%)
Apr 17, 2007	38.89	39.34	38.73	39.03	8,487,252	+0.84(+2.21%)
Apr 16, 2007	38.14	38.23	37.91	38.19	4,033,683	+0.17(+0.44%)
Apr 13, 2007	38.45	38.45	37.78	38.02	3,743,455	-0.37(-0.95%)
Apr 12, 2007	38.39	38.64	37.74	38.39	5,281,204	+0.46(+1.20%)
Apr 11, 2007	38.34	38.46	37.80	37.93	5,504,310	-0.45(-1.17%)
Apr 10, 2007	38.48	38.67	38.15	38.38	3,491,542	-0.11(-0.27%)
Apr 09, 2007	38.61	38.68	38.28	38.49	3,278,152	-0.04(-0.11%)
Apr 05, 2007	38.26	38.70	38.10	38.53	3,971,041	+0.30(+0.79%)
Apr 04, 2007	38.40	38.40	37.97	38.23	4,908,750	-0.07(-0.18%)
Apr 03, 2007	37.90	38.61	37.80	38.30	6,530,166	+0.45(+1.19%)
Apr 02, 2007	37.45	37.92	37.45	37.85	6,479,502	+0.05(+0.13%)
Mar 30, 2007	37.61	37.85	37.23	37.80	6,133,966	+0.10(+0.26%)
Mar 29, 2007	38.01	38.05	37.38	37.70	4,982,354	-0.01(-0.02%)
Mar 28, 2007	37.74	38.11	37.33	37.71	5,265,195	-0.29(-0.78%)
Mar 27, 2007	38.10	38.17	37.77	38.00	4,045,398	-0.27(-0.72%)
Mar 26, 2007	38.22	38.28	37.69	38.28	3,988,033	-0.03(-0.07%)
Mar 23, 2007	38.04	38.63	37.97	38.30	3,867,945	+0.22(+0.59%)
Mar 22, 2007	38.27	38.37	37.89	38.08	5,107,581	-0.07(-0.18%)
Mar 21, 2007	37.31	38.30	37.27	38.15	5,967,811	+0.81(+2.18%)
Mar 20, 2007	37.48	37.48	37.01	37.34	7,444,776	-0.04(-0.11%)
Mar 19, 2007	37.28	37.71	37.17	37.38	4,504,785	+0.18(+0.49%)
Mar 16, 2007	37.23	37.59	37.05	37.19	7,873,980	-0.15(-0.39%)
Mar 15, 2007	36.79	37.55	36.79	37.34	5,380,054	+0.46(+1.26%)
Mar 14, 2007	37.08	37.31	36.17	36.88	10,138,806	-0.30(-0.81%)
Mar 13, 2007	37.67	37.85	36.91	37.18	9,371,347	-0.48(-1.29%)
Mar 12, 2007	37.95	38.17	37.41	37.67	8,938,832	-0.48(-1.27%)
Mar 09, 2007	38.22	38.28	37.56	38.15	11,161,088	+0.06(+0.15%)
Mar 08, 2007	38.95	39.64	37.95	38.09	18,211,090	-1.31(-3.31%)
Mar 07, 2007	39.31	39.69	39.12	39.40	4,467,234	+0.28(+0.72%)
Mar 06, 2007	39.11	39.38	38.73	39.12	4,696,680	+0.33(+0.85%)
Mar 05, 2007	38.81	39.41	38.77	38.79	5,423,728	-0.35(-0.90%)
Mar 02, 2007	38.96	39.83	38.96	39.14	6,686,670	-0.18(-0.45%)

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.