Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.63	41.79	41.52	41.63	2,520,272	-0.13(-0.32%)
May 30, 2007	41.54	41.81	41.15	41.77	2,610,264	+0.23(+0.55%)
May 29, 2007	40.93	41.77	41.41	41.54	3,121,409	-0.12(-0.30%)
May 25, 2007	41.43	41.78	41.42	41.66	1,486,734	+0.23(+0.55%)
May 24, 2007	41.48	41.75	41.39	41.43	2,783,259	-0.13(-0.32%)
May 23, 2007	41.66	41.80	41.48	41.57	1,944,724	-0.05(-0.13%)
May 22, 2007	41.79	41.86	41.56	41.62	1,984,414	-0.31(-0.73%)
May 21, 2007	41.95	42.18	41.79	41.93	2,027,024	-0.26(-0.63%)
May 18, 2007	42.11	42.21	41.99	42.19	2,914,299	+0.09(+0.22%)
May 17, 2007	41.83	42.26	41.76	42.10	2,844,617	+0.09(+0.21%)
May 16, 2007	41.30	42.07	41.24	42.01	2,510,557	+0.77(+1.86%)
May 15, 2007	41.65	41.66	41.19	41.24	3,534,551	-0.23(-0.57%)
May 14, 2007	41.82	41.89	41.45	41.48	2,746,444	-0.34(-0.81%)
May 11, 2007	41.63	41.87	41.48	41.82	1,983,221	+0.23(+0.56%)
May 10, 2007	41.80	41.84	41.50	41.58	2,727,815	-0.33(-0.78%)
May 09, 2007	41.85	41.98	41.56	41.91	3,487,681	+0.14(+0.34%)
May 08, 2007	41.89	41.97	41.66	41.77	1,614,392	-0.20(-0.48%)
May 07, 2007	41.75	42.03	41.60	41.97	2,074,024	+0.16(+0.39%)
May 04, 2007	41.73	42.03	41.58	41.80	2,088,211	+0.08(+0.20%)
May 03, 2007	42.13	42.13	41.62	41.72	2,043,727	-0.29(-0.68%)
May 02, 2007	41.81	42.10	41.62	42.01	1,417,422	+0.08(+0.20%)
May 01, 2007	41.23	42.00	41.23	41.93	2,996,989	+0.17(+0.41%)
Apr 30, 2007	41.75	42.04	41.66	41.76	2,360,401	-0.27(-0.64%)
Apr 27, 2007	41.94	42.20	41.83	42.03	1,550,478	-0.05(-0.11%)
Apr 26, 2007	42.07	42.19	41.83	42.07	3,523,473	-0.10(-0.24%)
Apr 25, 2007	41.66	42.20	41.39	42.17	2,868,683	+0.60(+1.45%)
Apr 24, 2007	41.57	41.79	41.21	41.57	3,311,250	-0.15(-0.35%)
Apr 23, 2007	42.10	42.21	41.07	41.72	3,687,605	-0.49(-1.17%)
Apr 20, 2007	42.01	42.22	41.69	42.21	4,898,420	+0.32(+0.76%)
Apr 19, 2007	42.34	42.34	41.71	41.89	2,439,544	+0.06(+0.14%)
Apr 18, 2007	41.70	42.16	41.70	41.83	3,716,014	+0.00(+0.00%)
Apr 17, 2007	41.60	41.85	41.48	41.83	3,166,679	+0.36(+0.86%)
Apr 16, 2007	41.26	41.48	41.18	41.48	2,936,911	+0.32(+0.78%)
Apr 13, 2007	41.04	41.21	40.94	41.15	1,655,468	+0.12(+0.29%)
Apr 12, 2007	40.72	41.06	40.61	41.04	2,336,011	+0.19(+0.46%)
Apr 11, 2007	41.19	41.27	40.75	40.85	2,779,056	-0.43(-1.04%)
Apr 10, 2007	41.14	41.39	41.09	41.28	3,196,896	+0.14(+0.34%)
Apr 09, 2007	40.95	41.17	40.76	41.14	1,903,115	+0.26(+0.65%)
Apr 05, 2007	40.64	40.91	40.57	40.87	1,568,033	+0.29(+0.72%)
Apr 04, 2007	40.60	40.75	40.40	40.58	1,911,125	+0.06(+0.16%)
Apr 03, 2007	40.42	40.61	40.34	40.51	1,979,983	+0.25(+0.63%)
Apr 02, 2007	40.20	40.38	40.01	40.26	2,443,551	+0.08(+0.19%)
Mar 30, 2007	40.34	40.44	39.86	40.18	6,275,651	-0.18(-0.45%)
Mar 29, 2007	40.69	40.69	40.13	40.37	2,891,353	+0.05(+0.12%)
Mar 28, 2007	40.19	40.43	39.87	40.32	4,586,370	+0.05(+0.12%)
Mar 27, 2007	40.24	40.34	40.00	40.27	2,517,716	-0.18(-0.44%)
Mar 26, 2007	40.37	40.47	40.11	40.45	2,119,417	-0.03(-0.07%)
Mar 23, 2007	40.55	40.65	40.33	40.48	2,027,569	-0.07(-0.17%)
Mar 22, 2007	39.81	40.71	39.81	40.55	2,599,185	+0.23(+0.58%)
Mar 21, 2007	39.84	40.34	39.81	40.31	3,015,226	+0.39(+0.98%)
Mar 20, 2007	39.49	39.93	39.49	39.92	3,216,343	+0.40(+1.02%)
Mar 19, 2007	39.25	39.57	39.16	39.52	2,527,601	+0.37(+0.94%)
Mar 16, 2007	39.31	39.37	38.99	39.15	3,465,183	-0.16(-0.42%)
Mar 15, 2007	39.29	39.48	39.20	39.31	3,212,125	+0.02(+0.04%)
Mar 14, 2007	39.10	39.53	38.72	39.29	5,219,506	+0.25(+0.65%)
Mar 13, 2007	39.25	39.30	38.97	39.04	4,477,417	-0.21(-0.52%)
Mar 12, 2007	39.32	39.46	39.21	39.25	2,512,603	-0.22(-0.55%)
Mar 09, 2007	39.57	39.70	39.35	39.46	2,600,378	-0.02(-0.06%)
Mar 08, 2007	39.66	39.76	39.35	39.49	3,284,007	+0.13(+0.34%)
Mar 07, 2007	39.65	39.89	39.29	39.35	2,270,580	-0.56(-1.40%)
Mar 06, 2007	39.80	39.94	39.62	39.91	2,433,519	+0.25(+0.64%)
Mar 05, 2007	39.45	40.06	39.34	39.66	3,790,209	+0.21(+0.52%)
Mar 02, 2007	39.80	39.99	39.28	39.45	3,255,885	-0.55(-1.36%)

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.