Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.34	43.99	43.15	43.55	7,425,582	+0.40(+0.93%)
May 30, 2007	41.57	43.25	41.50	43.15	9,019,471	+1.26(+3.01%)
May 29, 2007	41.84	42.31	41.69	41.89	4,726,717	-0.08(-0.19%)
May 25, 2007	42.09	42.30	41.67	41.97	4,289,435	-0.03(-0.07%)
May 24, 2007	42.99	43.13	41.78	42.00	9,510,675	-1.20(-2.78%)
May 23, 2007	43.65	43.96	43.15	43.20	6,151,383	-0.34(-0.78%)
May 22, 2007	43.72	43.84	42.57	43.54	14,808,415	-0.73(-1.65%)
May 21, 2007	44.26	44.85	44.00	44.27	4,978,702	+0.13(+0.29%)
May 18, 2007	44.13	44.20	43.30	44.14	5,589,507	+0.07(+0.16%)
May 17, 2007	44.16	44.50	43.75	44.07	5,708,525	-0.37(-0.83%)
May 16, 2007	44.27	44.82	43.74	44.44	5,889,458	+0.18(+0.41%)
May 15, 2007	44.62	45.00	44.00	44.26	6,151,274	-0.57(-1.27%)
May 14, 2007	45.10	45.48	44.65	44.83	5,625,681	-0.04(-0.09%)
May 11, 2007	44.58	44.92	44.10	44.87	5,494,846	+0.77(+1.75%)
May 10, 2007	44.75	44.91	43.64	44.10	6,223,854	-0.93(-2.07%)
May 09, 2007	44.28	45.22	44.28	45.03	6,600,000	+0.64(+1.44%)
May 08, 2007	43.76	44.60	43.60	44.39	4,584,433	+0.43(+0.98%)
May 07, 2007	44.29	44.69	43.81	43.96	4,965,580	-0.19(-0.43%)
May 04, 2007	43.84	44.31	43.65	44.15	5,694,637	+0.37(+0.85%)
May 03, 2007	42.75	43.99	42.75	43.78	7,995,969	+1.28(+3.01%)
May 02, 2007	42.66	42.90	42.36	42.50	7,552,855	-0.22(-0.51%)
May 01, 2007	43.45	43.50	42.25	42.72	10,039,646	-0.73(-1.68%)
Apr 30, 2007	43.93	44.33	43.45	43.45	7,084,811	-0.56(-1.27%)
Apr 27, 2007	45.24	46.30	43.72	44.01	17,621,640	-1.19(-2.63%)
Apr 26, 2007	44.50	45.41	44.35	45.20	18,037,720	+1.27(+2.89%)
Apr 25, 2007	43.80	44.25	43.30	43.93	7,092,138	+0.39(+0.90%)
Apr 24, 2007	43.02	43.98	42.45	43.54	13,669,658	+1.68(+4.01%)
Apr 23, 2007	42.46	42.71	41.73	41.86	6,405,526	-0.67(-1.58%)
Apr 20, 2007	43.12	43.31	42.30	42.53	7,596,141	-0.06(-0.14%)
Apr 19, 2007	41.71	42.90	41.63	42.59	5,794,495	+0.36(+0.85%)
Apr 18, 2007	42.00	42.54	41.48	42.23	7,923,434	+0.05(+0.12%)
Apr 17, 2007	42.86	42.90	41.93	42.18	7,906,180	-0.67(-1.56%)
Apr 16, 2007	43.45	43.45	42.58	42.85	7,448,764	-0.50(-1.15%)
Apr 13, 2007	43.95	44.25	43.00	43.35	6,750,373	-0.05(-0.12%)
Apr 12, 2007	43.00	43.55	42.72	43.40	5,604,611	+0.18(+0.42%)
Apr 11, 2007	43.98	44.08	42.88	43.22	10,048,931	-1.03(-2.33%)
Apr 10, 2007	44.03	44.54	44.03	44.25	4,860,453	+0.22(+0.50%)
Apr 09, 2007	45.09	45.09	43.93	44.03	4,914,624	-0.47(-1.06%)
Apr 05, 2007	45.14	45.15	44.22	44.50	6,073,316	-0.17(-0.38%)
Apr 04, 2007	44.19	45.10	43.95	44.67	9,037,518	+0.76(+1.73%)
Apr 03, 2007	44.20	44.36	43.53	43.91	6,260,592	-0.09(-0.20%)
Apr 02, 2007	44.14	44.16	43.54	44.00	5,341,040	+0.20(+0.46%)
Mar 30, 2007	44.02	44.26	43.40	43.80	6,428,776	-0.02(-0.05%)
Mar 29, 2007	45.08	45.20	43.15	43.82	11,750,319	-0.88(-1.97%)
Mar 28, 2007	44.84	45.29	44.49	44.70	9,250,245	-0.10(-0.22%)
Mar 27, 2007	44.85	45.48	44.71	44.80	7,681,455	-0.02(-0.04%)
Mar 26, 2007	45.20	45.33	44.05	44.82	9,538,904	-0.06(-0.13%)
Mar 23, 2007	43.87	45.14	43.80	44.88	15,113,536	+1.38(+3.17%)
Mar 22, 2007	44.00	44.13	43.30	43.50	10,886,110	+0.02(+0.05%)
Mar 21, 2007	44.25	44.36	43.13	43.48	19,493,244	+1.57(+3.75%)
Mar 20, 2007	40.85	42.07	40.20	41.91	17,235,268	+1.92(+4.80%)
Mar 19, 2007	40.80	40.93	39.72	39.99	9,063,931	-0.58(-1.43%)
Mar 16, 2007	40.65	40.97	40.20	40.57	8,329,400	-0.08(-0.20%)
Mar 15, 2007	40.70	40.90	40.46	40.65	7,719,374	-0.10(-0.25%)
Mar 14, 2007	40.50	40.75	39.81	40.75	12,160,595	+0.47(+1.17%)
Mar 13, 2007	40.17	41.49	40.17	40.28	16,147,301	+0.11(+0.27%)
Mar 12, 2007	40.12	40.48	39.63	40.17	9,675,878	+0.76(+1.93%)
Mar 09, 2007	40.20	40.42	39.00	39.41	7,844,530	-0.40(-1.00%)
Mar 08, 2007	40.24	40.30	39.54	39.81	10,651,901	+1.06(+2.74%)
Mar 07, 2007	39.21	39.55	38.67	38.75	14,309,460	+0.11(+0.28%)
Mar 06, 2007	37.70	38.66	37.31	38.64	13,078,447	+1.50(+4.04%)
Mar 05, 2007	37.81	38.80	37.10	37.14	11,194,944	-0.70(-1.85%)
Mar 02, 2007	37.11	38.46	37.05	37.84	20,262,036	+0.83(+2.24%)

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.