Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)
May 01, 2007	38.33	38.56	37.99	38.24	5,458,719	-0.08(-0.21%)
Apr 30, 2007	38.88	39.11	38.31	38.32	5,843,626	-0.64(-1.63%)
Apr 27, 2007	38.63	39.03	38.38	38.96	5,974,537	+0.30(+0.78%)
Apr 26, 2007	38.67	38.88	38.60	38.66	3,771,093	-0.16(-0.42%)
Apr 25, 2007	38.87	39.00	38.58	38.82	4,972,523	+0.01(+0.04%)
Apr 24, 2007	39.04	39.06	38.65	38.81	5,522,296	-0.45(-1.15%)
Apr 23, 2007	39.41	39.57	39.06	39.26	3,867,204	-0.17(-0.44%)
Apr 20, 2007	39.96	40.11	39.23	39.43	8,692,663	-0.14(-0.36%)
Apr 19, 2007	39.16	39.65	39.13	39.57	4,595,057	+0.21(+0.55%)
Apr 18, 2007	39.50	39.84	39.20	39.36	4,967,746	-0.41(-1.04%)
Apr 17, 2007	39.63	40.08	39.46	39.77	8,329,894	+0.86(+2.21%)
Apr 16, 2007	38.86	38.96	38.63	38.91	3,958,897	+0.17(+0.44%)
Apr 13, 2007	39.18	39.18	38.49	38.74	3,674,050	-0.37(-0.95%)
Apr 12, 2007	39.11	39.37	38.45	39.11	5,183,288	+0.46(+1.20%)
Apr 11, 2007	39.06	39.18	38.51	38.65	5,402,257	-0.46(-1.17%)
Apr 10, 2007	39.21	39.40	38.87	39.11	3,426,808	-0.11(-0.27%)
Apr 09, 2007	39.34	39.41	39.01	39.21	3,217,374	-0.04(-0.11%)
Apr 05, 2007	38.98	39.43	38.82	39.26	3,897,416	+0.31(+0.79%)
Apr 04, 2007	39.13	39.13	38.69	38.95	4,817,739	-0.07(-0.18%)
Apr 03, 2007	38.62	39.34	38.51	39.02	6,409,093	+0.46(+1.19%)
Apr 02, 2007	38.16	38.64	38.16	38.56	6,359,368	+0.05(+0.13%)
Mar 30, 2007	38.32	38.57	37.93	38.51	6,020,239	+0.10(+0.26%)
Mar 29, 2007	38.73	38.77	38.08	38.41	4,889,979	-0.01(-0.02%)
Mar 28, 2007	38.46	38.83	38.03	38.42	5,167,576	-0.30(-0.78%)
Mar 27, 2007	38.82	38.89	38.49	38.72	3,970,394	-0.28(-0.72%)
Mar 26, 2007	38.94	39.01	38.41	39.00	3,914,093	-0.03(-0.07%)
Mar 23, 2007	38.76	39.36	38.69	39.03	3,796,231	+0.23(+0.59%)
Mar 22, 2007	38.99	39.10	38.61	38.80	5,012,884	-0.07(-0.18%)
Mar 21, 2007	38.02	39.02	37.98	38.87	5,857,165	+0.83(+2.18%)
Mar 20, 2007	38.18	38.18	37.70	38.04	7,306,747	-0.04(-0.11%)
Mar 19, 2007	37.98	38.43	37.88	38.08	4,421,265	+0.19(+0.49%)
Mar 16, 2007	37.93	38.31	37.75	37.90	7,727,992	-0.15(-0.40%)
Mar 15, 2007	37.48	38.25	37.48	38.05	5,280,305	+0.47(+1.26%)
Mar 14, 2007	37.78	38.02	36.85	37.58	9,950,827	-0.31(-0.81%)
Mar 13, 2007	38.38	38.57	37.60	37.88	9,197,597	-0.49(-1.29%)
Mar 12, 2007	38.67	38.89	38.11	38.38	8,773,101	-0.49(-1.27%)
Mar 09, 2007	38.94	39.01	38.27	38.87	10,954,156	+0.06(+0.15%)
Mar 08, 2007	39.68	40.39	38.66	38.81	17,873,448	-1.33(-3.31%)
Mar 07, 2007	40.05	40.44	39.86	40.14	4,384,409	+0.29(+0.72%)
Mar 06, 2007	39.85	40.12	39.46	39.86	4,609,601	+0.34(+0.85%)
Mar 05, 2007	39.54	40.15	39.51	39.52	5,323,169	-0.36(-0.90%)
Mar 02, 2007	39.70	40.59	39.70	39.88	6,562,696	-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.