Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.37	43.37	42.44	43.11	1,411,998	-0.39(-0.89%)
May 30, 2007	41.88	43.64	41.77	43.50	1,827,720	+1.17(+2.76%)
May 29, 2007	41.64	43.13	41.64	42.33	1,612,673	+2.26(+5.63%)
May 25, 2007	40.76	40.99	39.59	40.08	1,222,404	+0.40(+1.00%)
May 24, 2007	41.06	41.06	39.27	39.68	1,100,337	-0.51(-1.28%)
May 23, 2007	40.57	40.84	40.09	40.19	1,153,146	-0.24(-0.59%)
May 22, 2007	40.29	40.78	40.00	40.43	1,256,168	+0.28(+0.70%)
May 21, 2007	39.89	40.64	39.74	40.15	1,085,620	+0.28(+0.71%)
May 18, 2007	40.57	40.58	39.71	39.86	1,002,856	-0.71(-1.75%)
May 17, 2007	40.98	41.09	40.43	40.57	825,902	-0.42(-1.03%)
May 16, 2007	41.76	42.33	40.57	40.99	843,216	-0.78(-1.87%)
May 15, 2007	43.80	45.03	41.73	41.77	1,731,278	+0.07(+0.17%)
May 14, 2007	41.58	42.29	41.58	41.70	1,369,924	+0.09(+0.22%)
May 11, 2007	41.80	43.60	41.16	41.61	2,303,869	+1.60(+4.00%)
May 10, 2007	39.92	40.27	39.85	40.01	1,158,687	+0.09(+0.23%)
May 09, 2007	39.41	40.34	39.41	39.92	1,031,425	+0.52(+1.32%)
May 08, 2007	39.39	39.67	39.36	39.40	1,209,245	+0.01(+0.03%)
May 07, 2007	39.30	39.59	39.25	39.39	1,535,797	+0.13(+0.32%)
May 04, 2007	39.38	39.65	38.80	39.26	2,482,208	-0.13(-0.34%)
May 03, 2007	39.36	39.62	39.16	39.39	1,556,921	+0.12(+0.31%)
May 02, 2007	39.52	39.52	39.10	39.27	1,102,242	-0.24(-0.60%)
May 01, 2007	40.08	40.09	39.06	39.51	1,584,451	-0.72(-1.78%)
Apr 30, 2007	41.09	41.18	40.13	40.23	1,128,560	-0.28(-0.70%)
Apr 27, 2007	40.40	40.66	40.09	40.51	1,206,994	-0.47(-1.14%)
Apr 26, 2007	41.26	41.36	40.86	40.98	688,944	-0.25(-0.62%)
Apr 25, 2007	41.44	41.73	40.91	41.23	717,686	-0.05(-0.11%)
Apr 24, 2007	41.80	41.87	41.04	41.28	478,226	-0.44(-1.05%)
Apr 23, 2007	41.27	41.73	41.27	41.72	700,025	+0.44(+1.08%)
Apr 20, 2007	41.47	41.53	41.14	41.27	574,668	+0.09(+0.22%)
Apr 19, 2007	41.20	41.24	40.75	41.18	1,029,347	-0.02(-0.04%)
Apr 18, 2007	41.47	41.70	41.12	41.20	916,284	-0.27(-0.65%)
Apr 17, 2007	41.38	41.80	41.13	41.47	641,329	+0.20(+0.48%)
Apr 16, 2007	41.15	41.45	40.77	41.27	675,612	+0.18(+0.45%)
Apr 13, 2007	40.84	41.27	40.64	41.09	835,771	+0.20(+0.49%)
Apr 12, 2007	40.66	41.05	40.33	40.88	848,064	+0.06(+0.16%)
Apr 11, 2007	41.87	41.88	40.73	40.82	550,601	-0.84(-2.02%)
Apr 10, 2007	41.76	41.83	41.36	41.66	659,683	+0.12(+0.28%)
Apr 09, 2007	41.58	41.64	41.40	41.55	644,619	+0.03(+0.07%)
Apr 05, 2007	41.29	41.52	41.13	41.52	696,736	+0.23(+0.55%)
Apr 04, 2007	41.55	41.65	41.13	41.29	1,093,238	-0.21(-0.51%)
Apr 03, 2007	41.12	41.73	41.12	41.51	942,602	+0.54(+1.33%)
Apr 02, 2007	40.54	41.14	40.43	40.97	649,813	+0.36(+0.88%)
Mar 30, 2007	40.20	40.64	39.85	40.61	1,377,196	+0.43(+1.08%)
Mar 29, 2007	40.54	40.54	39.81	40.17	1,007,358	+0.28(+0.71%)
Mar 28, 2007	40.31	40.86	39.50	39.89	1,417,193	-1.05(-2.57%)
Mar 27, 2007	41.58	41.58	40.62	40.94	986,234	-0.78(-1.87%)
Mar 26, 2007	42.83	42.85	41.49	41.72	1,212,189	-1.19(-2.77%)
Mar 23, 2007	42.80	43.18	42.54	42.91	675,266	+0.02(+0.05%)
Mar 22, 2007	42.83	43.10	42.54	42.89	1,002,856	+0.08(+0.18%)
Mar 21, 2007	42.31	42.94	41.86	42.81	780,365	+0.48(+1.13%)
Mar 20, 2007	41.73	42.39	41.49	42.33	972,729	+0.52(+1.24%)
Mar 19, 2007	41.38	41.91	41.31	41.81	570,167	+0.66(+1.61%)
Mar 16, 2007	41.58	41.62	41.11	41.15	587,308	-0.43(-1.04%)
Mar 15, 2007	41.23	41.70	41.16	41.58	679,594	+0.36(+0.87%)
Mar 14, 2007	41.18	42.17	40.30	41.23	606,181	+0.11(+0.27%)
Mar 13, 2007	42.19	41.96	40.97	41.12	1,251,839	-1.07(-2.55%)
Mar 12, 2007	41.80	42.45	41.72	42.19	990,390	+0.60(+1.44%)
Mar 09, 2007	41.18	41.77	41.12	41.59	699,333	+0.56(+1.37%)
Mar 08, 2007	40.57	43.33	40.54	41.03	1,132,196	+0.76(+1.89%)
Mar 07, 2007	40.54	40.63	39.92	40.27	1,570,426	+0.21(+0.53%)
Mar 06, 2007	39.85	40.57	39.65	40.05	1,137,390	+0.73(+1.85%)
Mar 05, 2007	40.57	40.60	39.29	39.33	879,577	-1.57(-3.83%)
Mar 02, 2007	41.13	41.21	40.64	40.89	1,240,238	-0.24(-0.58%)

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.