Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.15	41.20	40.76	41.10	1,861,143	-0.01(-0.02%)
May 30, 2007	41.05	41.16	40.46	41.11	2,375,247	-0.08(-0.19%)
May 29, 2007	40.38	41.28	40.26	41.19	3,096,681	+0.76(+1.88%)
May 25, 2007	40.50	40.60	40.21	40.43	2,052,213	-0.06(-0.15%)
May 24, 2007	40.47	40.88	40.22	40.49	2,953,141	+0.12(+0.30%)
May 23, 2007	40.57	40.99	40.37	40.37	2,703,019	-0.19(-0.47%)
May 22, 2007	39.76	41.00	39.67	40.56	3,957,943	+0.70(+1.76%)
May 21, 2007	39.74	40.00	38.98	39.86	3,078,889	+0.12(+0.30%)
May 18, 2007	39.50	39.90	39.45	39.74	3,526,099	+0.21(+0.53%)
May 17, 2007	39.78	39.85	38.82	39.53	4,456,809	-0.29(-0.73%)
May 16, 2007	39.09	39.96	38.84	39.82	5,986,975	+1.00(+2.58%)
May 15, 2007	39.35	39.35	38.38	38.82	9,131,254	-0.53(-1.35%)
May 14, 2007	40.77	40.77	39.21	39.35	10,413,939	-1.62(-3.95%)
May 11, 2007	41.24	41.51	40.56	40.97	10,217,104	-0.18(-0.44%)
May 10, 2007	40.47	41.58	40.00	41.15	28,285,248	-4.65(-10.15%)
May 09, 2007	45.75	46.49	45.53	45.80	5,123,101	+0.10(+0.22%)
May 08, 2007	45.17	46.41	45.05	45.70	2,288,468	+0.52(+1.15%)
May 07, 2007	45.31	45.46	45.05	45.18	1,680,028	-0.07(-0.15%)
May 04, 2007	45.30	45.95	45.02	45.25	2,325,352	-0.06(-0.13%)
May 03, 2007	45.90	46.16	45.07	45.31	3,363,407	-0.33(-0.72%)
May 02, 2007	45.99	46.07	45.41	45.64	3,263,931	-0.20(-0.44%)
May 01, 2007	46.80	46.89	45.77	45.84	2,578,098	-0.95(-2.04%)
Apr 30, 2007	47.83	47.90	46.76	46.79	1,477,329	-0.72(-1.52%)
Apr 27, 2007	47.29	47.65	46.90	47.51	1,103,776	+0.10(+0.21%)
Apr 26, 2007	47.90	47.98	47.25	47.41	1,812,105	-0.50(-1.04%)
Apr 25, 2007	47.79	48.06	47.21	47.91	2,262,792	+0.12(+0.25%)
Apr 24, 2007	47.53	47.85	47.03	47.79	2,888,837	+0.02(+0.04%)
Apr 23, 2007	46.23	47.99	46.00	47.77	4,343,919	+1.86(+4.05%)
Apr 20, 2007	45.72	46.04	45.12	45.91	3,204,820	+0.66(+1.46%)
Apr 19, 2007	45.13	45.55	44.57	45.25	1,694,670	+0.11(+0.24%)
Apr 18, 2007	44.84	45.34	44.71	45.14	1,595,618	+0.12(+0.27%)
Apr 17, 2007	44.80	45.12	44.69	45.02	1,300,727	+0.43(+0.96%)
Apr 16, 2007	44.55	44.87	44.37	44.59	1,304,938	+0.25(+0.56%)
Apr 13, 2007	44.26	44.61	43.92	44.34	2,070,538	+0.17(+0.38%)
Apr 12, 2007	44.21	44.50	43.82	44.17	1,642,037	+0.04(+0.09%)
Apr 11, 2007	45.00	45.10	44.01	44.13	2,151,794	-0.82(-1.82%)
Apr 10, 2007	44.80	45.17	44.76	44.95	1,626,342	+0.14(+0.31%)
Apr 09, 2007	45.76	45.76	44.75	44.81	1,879,265	-0.57(-1.26%)
Apr 05, 2007	45.09	45.49	45.01	45.38	1,133,701	+0.29(+0.64%)
Apr 04, 2007	45.38	45.53	44.91	45.09	1,605,163	-0.51(-1.12%)
Apr 03, 2007	45.34	45.90	45.21	45.60	2,043,748	+0.59(+1.31%)
Apr 02, 2007	45.03	45.70	44.45	45.01	2,150,434	+0.16(+0.36%)
Mar 30, 2007	44.39	45.25	44.32	44.85	2,123,120	+0.59(+1.33%)
Mar 29, 2007	44.66	44.75	43.97	44.26	2,170,611	-0.17(-0.38%)
Mar 28, 2007	44.75	45.04	44.34	44.43	2,343,831	-0.51(-1.13%)
Mar 27, 2007	45.10	45.84	44.91	44.94	2,997,476	-0.43(-0.95%)
Mar 26, 2007	44.82	45.55	44.41	45.37	2,480,133	+0.35(+0.78%)
Mar 23, 2007	44.01	45.72	44.01	45.02	3,849,048	+1.08(+2.46%)
Mar 22, 2007	44.45	44.50	43.77	43.94	2,271,839	-0.25(-0.57%)
Mar 21, 2007	44.34	44.49	43.81	44.19	2,279,393	-0.13(-0.29%)
Mar 20, 2007	44.20	44.71	44.12	44.32	2,169,597	+0.25(+0.57%)
Mar 19, 2007	44.47	44.88	43.91	44.07	2,365,089	-0.15(-0.34%)
Mar 16, 2007	44.49	44.61	43.47	44.22	3,678,418	-0.23(-0.52%)
Mar 15, 2007	44.15	44.74	44.10	44.45	1,895,840	+0.25(+0.57%)
Mar 14, 2007	44.14	44.62	43.40	44.20	3,274,416	-0.38(-0.85%)
Mar 13, 2007	45.51	45.82	44.29	44.58	3,221,702	-0.93(-2.04%)
Mar 12, 2007	45.86	46.20	45.27	45.51	1,904,856	-0.51(-1.11%)
Mar 09, 2007	46.94	46.94	45.68	46.02	1,665,365	-0.22(-0.48%)
Mar 08, 2007	46.94	47.12	46.12	46.24	2,191,552	+0.12(+0.26%)
Mar 07, 2007	46.70	47.10	46.03	46.12	2,291,591	-0.97(-2.06%)
Mar 06, 2007	47.06	47.46	46.30	47.09	2,554,614	+0.71(+1.54%)
Mar 05, 2007	45.77	46.93	45.68	46.38	3,527,666	+0.15(+0.32%)
Mar 02, 2007	46.91	47.20	45.96	46.23	2,945,556	-0.72(-1.53%)

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.