Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.67	38.73	38.05	38.25	3,957,210	-0.47(-1.20%)
May 30, 2007	38.45	38.76	38.13	38.71	3,414,671	+0.27(+0.70%)
May 29, 2007	38.44	38.69	38.31	38.45	3,529,456	-0.08(-0.22%)
May 25, 2007	38.66	38.78	38.35	38.53	3,265,394	-0.13(-0.33%)
May 24, 2007	39.10	39.30	38.64	38.66	4,163,391	-0.62(-1.58%)
May 23, 2007	39.43	39.54	39.25	39.28	3,944,008	-0.01(-0.04%)
May 22, 2007	39.29	39.53	39.17	39.29	2,618,858	-0.17(-0.43%)
May 21, 2007	39.88	39.88	39.34	39.46	3,220,809	-0.28(-0.71%)
May 18, 2007	39.60	39.77	39.46	39.74	5,910,454	+0.22(+0.55%)
May 17, 2007	39.73	39.77	39.50	39.53	5,388,268	-0.18(-0.44%)
May 16, 2007	39.65	39.75	39.36	39.70	3,505,738	+0.19(+0.48%)
May 15, 2007	39.26	39.90	39.46	39.51	3,572,693	-0.21(-0.53%)
May 14, 2007	39.99	40.19	39.34	39.72	8,896,981	-0.35(-0.88%)
May 11, 2007	39.68	40.08	39.67	40.08	3,181,702	+0.61(+1.54%)
May 10, 2007	39.79	40.22	39.46	39.47	2,890,325	-0.54(-1.34%)
May 09, 2007	39.70	40.18	39.70	40.01	3,192,172	+0.30(+0.76%)
May 08, 2007	39.48	39.89	39.46	39.70	3,500,600	+0.04(+0.09%)
May 07, 2007	39.05	39.72	38.99	39.67	3,670,520	+1.04(+2.71%)
May 04, 2007	39.05	39.12	38.62	38.62	2,744,625	-0.21(-0.55%)
May 03, 2007	38.80	38.98	38.65	38.83	3,716,418	+0.28(+0.73%)
May 02, 2007	38.69	38.95	38.48	38.55	2,953,085	+0.11(+0.29%)
May 01, 2007	37.40	38.54	37.40	38.44	3,719,415	+0.24(+0.63%)
Apr 30, 2007	37.99	38.51	37.73	38.20	4,078,183	+0.30(+0.80%)
Apr 27, 2007	38.07	38.30	37.64	37.89	3,952,294	-0.18(-0.46%)
Apr 26, 2007	38.83	39.02	37.94	38.07	4,309,592	-0.59(-1.52%)
Apr 25, 2007	38.49	38.90	38.34	38.66	3,389,786	+0.49(+1.30%)
Apr 24, 2007	38.30	38.34	37.94	38.16	3,311,990	+0.16(+0.43%)
Apr 23, 2007	38.20	38.54	37.86	38.00	2,163,946	-0.10(-0.26%)
Apr 20, 2007	40.24	40.24	37.94	38.10	3,734,035	+0.10(+0.26%)
Apr 19, 2007	37.60	38.23	37.60	38.00	1,798,986	-0.28(-0.74%)
Apr 18, 2007	37.81	38.42	37.78	38.28	2,556,791	+0.28(+0.72%)
Apr 17, 2007	37.89	38.13	37.82	38.01	2,709,431	+0.11(+0.30%)
Apr 16, 2007	38.30	38.33	37.57	37.89	2,975,454	+0.34(+0.90%)
Apr 13, 2007	37.56	37.79	37.25	37.56	2,229,836	-0.01(-0.04%)
Apr 12, 2007	37.55	37.64	37.29	37.57	1,950,666	+0.13(+0.34%)
Apr 11, 2007	37.40	37.60	37.25	37.44	2,411,008	-0.01(-0.02%)
Apr 10, 2007	37.31	37.56	37.31	37.45	1,885,079	+0.14(+0.38%)
Apr 09, 2007	37.45	37.49	37.12	37.31	1,501,823	+0.04(+0.09%)
Apr 05, 2007	37.19	37.45	37.17	37.27	1,881,822	+0.08(+0.23%)
Apr 04, 2007	36.69	37.20	36.50	37.19	3,358,444	+0.50(+1.37%)
Apr 03, 2007	36.62	36.79	36.59	36.69	2,153,183	+0.08(+0.21%)
Apr 02, 2007	36.20	36.69	35.98	36.61	2,142,844	+0.06(+0.15%)
Mar 30, 2007	36.65	36.98	36.20	36.55	2,568,155	-0.04(-0.10%)
Mar 29, 2007	36.95	37.01	36.36	36.59	2,180,234	+0.01(+0.04%)
Mar 28, 2007	36.72	36.79	36.36	36.57	2,864,018	-0.05(-0.13%)
Mar 27, 2007	36.50	36.81	36.41	36.62	2,667,437	-0.04(-0.12%)
Mar 26, 2007	37.14	37.14	36.50	36.67	2,356,420	-0.40(-1.07%)
Mar 23, 2007	36.19	37.14	36.19	37.06	1,783,815	+0.10(+0.27%)
Mar 22, 2007	38.13	38.31	36.80	36.96	3,608,844	-0.22(-0.59%)
Mar 21, 2007	36.65	37.29	36.55	37.18	3,076,036	+0.61(+1.66%)
Mar 20, 2007	36.31	36.63	36.15	36.57	4,095,339	+0.65(+1.81%)
Mar 19, 2007	35.73	36.12	35.61	35.92	2,177,405	+0.37(+1.05%)
Mar 16, 2007	35.40	35.73	35.24	35.55	5,069,462	+0.32(+0.90%)
Mar 15, 2007	35.05	35.38	34.96	35.23	3,177,584	+0.11(+0.32%)
Mar 14, 2007	36.15	35.94	34.35	35.12	4,965,790	+0.11(+0.30%)
Mar 13, 2007	36.15	35.96	35.01	35.01	3,927,509	-1.14(-3.14%)
Mar 12, 2007	36.35	36.63	35.91	36.15	2,817,705	-0.34(-0.93%)
Mar 09, 2007	36.54	36.55	36.24	36.49	1,724,189	+0.32(+0.90%)
Mar 08, 2007	36.15	36.51	35.97	36.16	2,372,141	+0.18(+0.49%)
Mar 07, 2007	36.22	36.39	35.97	35.99	2,804,109	-0.52(-1.43%)
Mar 06, 2007	36.07	36.60	35.97	36.51	3,420,761	+0.44(+1.23%)
Mar 05, 2007	35.52	36.33	35.47	36.07	3,015,844	+0.35(+0.99%)
Mar 02, 2007	36.16	36.43	35.71	35.71	3,503,897	-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.