Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.25	40.12	39.20	39.93	7,964,109	+0.77(+1.97%)
May 30, 2007	38.74	39.26	38.38	39.16	6,497,489	+0.42(+1.08%)
May 29, 2007	38.23	38.83	38.23	38.74	7,455,940	+0.34(+0.89%)
May 25, 2007	38.32	38.57	38.17	38.40	8,161,992	+0.24(+0.63%)
May 24, 2007	38.70	38.83	38.07	38.16	12,646,867	-0.43(-1.11%)
May 23, 2007	39.54	39.67	38.55	38.59	10,886,960	-0.66(-1.68%)
May 22, 2007	39.81	39.99	39.11	39.25	10,367,232	-0.64(-1.60%)
May 21, 2007	39.59	40.22	39.50	39.89	9,355,226	+0.19(+0.48%)
May 18, 2007	39.17	39.70	38.93	39.70	8,022,286	+0.64(+1.64%)
May 17, 2007	39.99	40.02	38.90	39.06	12,818,412	-0.59(-1.49%)
May 16, 2007	40.30	40.41	39.34	39.65	12,238,549	-0.29(-0.73%)
May 15, 2007	40.29	40.93	39.90	39.94	17,703,328	-0.96(-2.35%)
May 14, 2007	41.48	41.81	40.77	40.90	13,341,232	-0.58(-1.40%)
May 11, 2007	42.50	42.62	41.19	41.48	12,476,719	-0.62(-1.47%)
May 10, 2007	43.40	43.65	42.10	42.10	16,178,103	-1.72(-3.93%)
May 09, 2007	43.56	44.10	43.40	43.82	5,705,000	+0.28(+0.64%)
May 08, 2007	43.41	44.05	43.20	43.54	5,074,800	-0.35(-0.80%)
May 07, 2007	43.66	44.17	43.48	43.89	4,305,200	+0.23(+0.53%)
May 04, 2007	43.44	43.92	43.41	43.66	3,915,400	+0.23(+0.53%)
May 03, 2007	43.84	44.05	43.41	43.43	6,673,609	-0.38(-0.87%)
May 02, 2007	44.85	44.85	43.62	43.81	5,332,172	-0.17(-0.39%)
May 01, 2007	43.46	44.17	43.00	43.98	6,994,868	+0.06(+0.14%)
Apr 30, 2007	45.30	45.61	43.83	43.92	7,863,569	-0.84(-1.88%)
Apr 27, 2007	44.38	44.99	44.38	44.76	4,231,187	-0.47(-1.04%)
Apr 26, 2007	45.00	45.42	44.88	45.23	4,121,085	+0.15(+0.33%)
Apr 25, 2007	44.85	45.18	44.63	45.08	3,789,058	+0.52(+1.17%)
Apr 24, 2007	44.40	44.78	44.00	44.56	4,912,192	-0.31(-0.69%)
Apr 23, 2007	44.96	45.40	44.78	44.87	4,077,240	-0.19(-0.42%)
Apr 20, 2007	45.43	45.43	44.76	45.06	6,806,178	+0.25(+0.56%)
Apr 19, 2007	44.75	45.37	44.02	44.81	8,286,720	+0.01(+0.02%)
Apr 18, 2007	44.95	45.17	44.66	44.80	14,262,750	-0.42(-0.93%)
Apr 17, 2007	45.38	45.82	45.04	45.22	4,144,417	-0.18(-0.40%)
Apr 16, 2007	45.35	45.50	44.70	45.40	3,791,600	+0.30(+0.67%)
Apr 13, 2007	45.80	45.85	44.87	45.10	4,280,865	-0.30(-0.66%)
Apr 12, 2007	44.21	45.79	43.83	45.40	8,111,536	+0.54(+1.20%)
Apr 11, 2007	45.76	45.86	44.78	44.86	8,528,045	-0.87(-1.90%)
Apr 10, 2007	46.17	46.52	45.62	45.73	6,164,125	-0.58(-1.25%)
Apr 09, 2007	46.24	46.39	45.83	46.31	6,004,046	+0.31(+0.67%)
Apr 05, 2007	45.35	46.19	45.35	46.00	3,773,600	+0.50(+1.10%)
Apr 04, 2007	45.55	45.96	45.37	45.50	3,881,544	-0.05(-0.11%)
Apr 03, 2007	45.36	45.87	45.28	45.55	5,280,080	+0.49(+1.09%)
Apr 02, 2007	45.30	45.31	44.65	45.06	6,053,000	+0.01(+0.02%)
Mar 30, 2007	45.36	45.67	44.73	45.05	5,257,500	-0.31(-0.68%)
Mar 29, 2007	45.80	45.92	44.88	45.36	5,194,009	+0.03(+0.07%)
Mar 28, 2007	45.48	46.65	45.25	45.33	8,050,869	-0.90(-1.95%)
Mar 27, 2007	46.31	46.41	45.94	46.23	4,960,500	-0.26(-0.56%)
Mar 26, 2007	46.28	46.64	45.86	46.49	5,587,600	-0.02(-0.04%)
Mar 23, 2007	46.24	46.70	46.14	46.51	6,756,200	+0.36(+0.78%)
Mar 22, 2007	45.77	46.43	45.35	46.15	5,255,200	-0.07(-0.15%)
Mar 21, 2007	45.58	46.36	45.44	46.22	6,770,484	+0.68(+1.49%)
Mar 20, 2007	45.10	45.60	44.90	45.54	6,007,097	+0.55(+1.22%)
Mar 19, 2007	44.57	45.22	44.56	44.99	5,818,700	+0.63(+1.42%)
Mar 16, 2007	44.23	44.47	44.02	44.36	4,903,217	+0.07(+0.16%)
Mar 15, 2007	43.82	44.63	43.70	44.29	4,781,303	+0.32(+0.73%)
Mar 14, 2007	44.50	44.50	42.52	43.97	8,595,161	-0.13(-0.29%)
Mar 13, 2007	45.07	44.77	43.79	44.10	8,094,253	-0.97(-2.15%)
Mar 12, 2007	44.76	45.45	44.40	45.07	15,569,200	+0.58(+1.30%)
Mar 09, 2007	44.95	45.00	44.21	44.49	8,126,400	-0.45(-1.00%)
Mar 08, 2007	43.81	44.99	43.79	44.94	8,352,000	+1.14(+2.60%)
Mar 07, 2007	43.71	44.37	43.66	43.80	6,661,700	-0.09(-0.21%)
Mar 06, 2007	44.46	44.81	43.82	43.89	8,907,100	-0.28(-0.63%)
Mar 05, 2007	44.00	44.37	43.74	44.17	9,910,866	-0.08(-0.18%)
Mar 02, 2007	44.00	44.55	43.95	44.25	10,056,800	-0.04(-0.09%)

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.