Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.56	37.94	37.56	37.78	1,372,878	-0.04(-0.09%)
May 30, 2007	37.34	37.82	37.10	37.82	1,398,055	+0.48(+1.29%)
May 29, 2007	37.53	37.65	37.25	37.34	907,765	-0.14(-0.38%)
May 25, 2007	37.35	37.53	37.27	37.48	920,042	+0.27(+0.73%)
May 24, 2007	37.28	37.44	37.21	37.21	1,418,497	-0.08(-0.21%)
May 23, 2007	37.39	37.49	37.22	37.29	1,284,717	-0.19(-0.52%)
May 22, 2007	37.32	37.60	37.28	37.48	1,529,404	+0.20(+0.54%)
May 21, 2007	37.02	37.61	36.95	37.28	2,668,471	+0.17(+0.46%)
May 18, 2007	37.15	37.27	37.04	37.11	1,499,550	-0.01(-0.02%)
May 17, 2007	37.48	37.50	37.09	37.12	1,696,264	-0.54(-1.45%)
May 16, 2007	37.32	37.66	37.27	37.66	1,018,672	+0.33(+0.88%)
May 15, 2007	37.51	37.70	37.31	37.33	1,454,350	-0.19(-0.52%)
May 14, 2007	37.66	37.74	37.38	37.53	1,751,079	-0.14(-0.36%)
May 11, 2007	37.87	37.99	37.44	37.66	2,044,254	-0.28(-0.74%)
May 10, 2007	37.99	38.34	37.58	37.94	5,745,968	-1.48(-3.75%)
May 09, 2007	39.65	39.68	39.30	39.42	2,166,249	-0.24(-0.60%)
May 08, 2007	39.91	40.07	39.53	39.65	1,183,569	-0.39(-0.98%)
May 07, 2007	39.88	40.07	39.83	40.05	627,637	+0.23(+0.58%)
May 04, 2007	39.63	39.88	39.55	39.82	1,003,745	+0.20(+0.51%)
May 03, 2007	39.60	39.78	39.49	39.62	1,213,279	+0.02(+0.05%)
May 02, 2007	39.44	39.66	39.37	39.60	964,265	+0.17(+0.44%)
May 01, 2007	39.39	39.55	39.17	39.42	919,704	+0.03(+0.07%)
Apr 30, 2007	39.16	39.61	39.09	39.40	2,228,748	+0.31(+0.79%)
Apr 27, 2007	39.17	39.27	38.94	39.09	822,248	-0.19(-0.49%)
Apr 26, 2007	39.42	39.53	39.12	39.28	903,086	-0.22(-0.56%)
Apr 25, 2007	39.20	39.53	39.14	39.50	996,909	+0.32(+0.82%)
Apr 24, 2007	39.32	39.32	38.94	39.18	875,642	-0.01(-0.04%)
Apr 23, 2007	39.07	39.30	39.04	39.20	1,366,503	+0.13(+0.33%)
Apr 20, 2007	38.71	39.15	38.51	39.07	2,478,603	+0.38(+0.98%)
Apr 19, 2007	38.64	38.84	38.31	38.69	3,132,747	-0.39(-1.01%)
Apr 18, 2007	38.94	39.30	38.87	39.08	1,194,729	-0.01(-0.02%)
Apr 17, 2007	38.99	39.21	38.89	39.09	1,413,614	+0.02(+0.06%)
Apr 16, 2007	39.17	39.28	38.87	39.07	2,902,405	-0.63(-1.59%)
Apr 13, 2007	39.47	39.73	39.35	39.70	1,087,728	+0.32(+0.80%)
Apr 12, 2007	39.46	39.63	39.21	39.38	2,470,930	-0.24(-0.60%)
Apr 11, 2007	39.67	39.76	39.54	39.62	878,190	-0.09(-0.23%)
Apr 10, 2007	39.76	39.86	39.58	39.71	1,645,333	+0.04(+0.11%)
Apr 09, 2007	40.26	40.36	39.53	39.67	2,818,579	-0.63(-1.57%)
Apr 05, 2007	39.98	40.68	39.94	40.30	3,402,412	+0.39(+0.97%)
Apr 04, 2007	40.01	40.03	39.80	39.91	1,804,928	-0.04(-0.11%)
Apr 03, 2007	40.01	40.08	39.84	39.96	2,274,087	+0.13(+0.32%)
Apr 02, 2007	39.42	40.23	39.42	39.83	2,104,169	+0.65(+1.65%)
Mar 30, 2007	39.26	39.50	38.94	39.18	1,743,964	+0.01(+0.04%)
Mar 29, 2007	39.51	39.65	39.10	39.17	1,796,697	-0.40(-1.01%)
Mar 28, 2007	38.92	40.41	38.85	39.57	3,901,704	+0.56(+1.43%)
Mar 27, 2007	39.07	39.22	38.82	39.01	1,016,301	-0.16(-0.42%)
Mar 26, 2007	39.00	39.20	38.89	39.17	1,566,896	+0.24(+0.63%)
Mar 23, 2007	38.89	39.08	38.71	38.93	1,034,158	+0.06(+0.17%)
Mar 22, 2007	38.50	38.90	38.49	38.87	1,280,525	+0.34(+0.89%)
Mar 21, 2007	38.39	38.69	38.11	38.52	1,665,170	+0.14(+0.35%)
Mar 20, 2007	38.44	38.49	38.18	38.39	1,254,577	-0.01(-0.04%)
Mar 19, 2007	38.45	38.55	38.30	38.40	1,005,419	+0.06(+0.17%)
Mar 16, 2007	38.53	38.53	38.25	38.34	1,629,709	-0.19(-0.50%)
Mar 15, 2007	38.38	38.71	38.26	38.53	1,226,676	+0.21(+0.56%)
Mar 14, 2007	38.28	38.44	37.81	38.31	1,696,951	+0.03(+0.07%)
Mar 13, 2007	39.07	39.12	38.27	38.29	1,984,473	-0.79(-2.02%)
Mar 12, 2007	39.10	39.28	38.92	39.07	1,277,735	-0.09(-0.22%)
Mar 09, 2007	39.20	39.20	38.95	39.16	1,328,097	+0.13(+0.33%)
Mar 08, 2007	38.97	39.25	38.85	39.03	1,290,012	+0.26(+0.67%)
Mar 07, 2007	38.99	39.21	38.65	38.77	2,110,865	-0.32(-0.81%)
Mar 06, 2007	38.64	39.17	38.46	39.09	2,684,374	+0.73(+1.91%)
Mar 05, 2007	37.98	38.79	37.81	38.36	2,329,471	+0.33(+0.87%)
Mar 02, 2007	38.02	38.71	37.74	38.03	3,134,281	+0.04(+0.11%)

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.