Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.79	40.40	39.55	40.36	73,146	+0.57(+1.44%)
May 30, 2007	39.26	39.93	38.25	39.79	109,777	+0.07(+0.17%)
May 29, 2007	38.93	39.97	38.70	39.72	78,878	+1.01(+2.62%)
May 25, 2007	37.76	38.87	37.76	38.71	76,858	+1.01(+2.69%)
May 24, 2007	38.97	38.97	37.40	37.69	98,631	-0.90(-2.34%)
May 23, 2007	38.82	39.74	38.43	38.60	145,753	-0.11(-0.28%)
May 22, 2007	37.36	38.82	36.76	38.71	267,411	+1.21(+3.22%)
May 21, 2007	35.92	37.82	35.61	37.50	245,182	+1.21(+3.33%)
May 18, 2007	35.02	37.02	33.06	36.29	1,227,285	-3.53(-8.87%)
May 17, 2007	40.74	40.74	39.56	39.82	86,582	-0.55(-1.36%)
May 16, 2007	39.72	40.65	39.72	40.37	114,881	+0.57(+1.42%)
May 15, 2007	41.77	42.00	39.30	39.81	213,171	-2.10(-5.00%)
May 14, 2007	41.85	42.69	41.79	41.90	128,037	+0.19(+0.45%)
May 11, 2007	41.33	41.90	40.39	41.72	126,617	+0.74(+1.79%)
May 10, 2007	39.87	41.64	39.87	40.98	198,070	+0.79(+1.98%)
May 09, 2007	39.84	40.57	39.44	40.19	95,566	+0.41(+1.02%)
May 08, 2007	39.05	40.10	38.36	39.78	73,256	+0.44(+1.12%)
May 07, 2007	38.15	39.96	37.63	39.34	115,646	+1.23(+3.22%)
May 04, 2007	38.66	38.79	37.69	38.11	80,089	-0.15(-0.40%)
May 03, 2007	38.00	38.49	37.25	38.27	72,004	+0.36(+0.96%)
May 02, 2007	36.62	38.34	36.24	37.90	111,171	+1.14(+3.10%)
May 01, 2007	37.40	37.41	34.75	36.76	185,411	-0.52(-1.38%)
Apr 30, 2007	38.83	39.43	37.26	37.28	123,743	-1.34(-3.48%)
Apr 27, 2007	37.71	38.71	37.68	38.62	86,917	+1.01(+2.70%)
Apr 26, 2007	36.87	38.02	36.64	37.61	83,317	+0.86(+2.35%)
Apr 25, 2007	36.38	37.12	35.94	36.75	74,508	+0.46(+1.28%)
Apr 24, 2007	37.14	37.14	35.66	36.28	105,273	-0.64(-1.74%)
Apr 23, 2007	36.44	37.52	36.20	36.92	97,976	+0.78(+2.15%)
Apr 20, 2007	35.89	36.68	35.89	36.15	69,790	+0.48(+1.35%)
Apr 19, 2007	35.83	35.89	35.54	35.66	65,203	-0.29(-0.80%)
Apr 18, 2007	36.33	36.34	34.84	35.95	85,545	-0.38(-1.05%)
Apr 17, 2007	35.64	36.71	35.56	36.33	100,261	+0.73(+2.04%)
Apr 16, 2007	34.23	35.61	34.23	35.61	56,157	+1.15(+3.34%)
Apr 13, 2007	34.84	35.03	34.26	34.46	48,954	-0.22(-0.63%)
Apr 12, 2007	34.23	35.00	33.93	34.68	72,223	+0.38(+1.11%)
Apr 11, 2007	34.17	34.74	33.66	34.30	99,069	+0.41(+1.20%)
Apr 10, 2007	34.99	35.26	33.84	33.89	240,880	-1.37(-3.88%)
Apr 09, 2007	35.37	35.94	35.09	35.26	55,745	-0.18(-0.50%)
Apr 05, 2007	35.54	35.82	35.08	35.44	55,898	+0.02(+0.05%)
Apr 04, 2007	35.89	36.10	34.99	35.42	107,606	+0.22(+0.62%)
Apr 03, 2007	34.94	36.27	34.94	35.20	101,830	+0.00(+0.00%)
Apr 02, 2007	36.47	36.47	34.72	35.20	135,697	-1.01(-2.80%)
Mar 30, 2007	34.65	36.34	34.40	36.21	137,951	+1.72(+5.00%)
Mar 29, 2007	35.30	35.57	33.81	34.49	123,008	-0.56(-1.59%)
Mar 28, 2007	35.50	35.50	34.94	35.05	111,011	-0.08(-0.22%)
Mar 27, 2007	35.49	35.82	34.79	35.12	141,402	-0.57(-1.61%)
Mar 26, 2007	35.99	36.02	35.14	35.70	265,932	+0.08(+0.21%)
Mar 23, 2007	38.49	38.49	35.62	35.62	400,616	-3.02(-7.81%)
Mar 22, 2007	39.88	40.45	38.19	38.64	190,316	-1.01(-2.56%)
Mar 21, 2007	38.96	40.14	38.96	39.65	189,770	+0.70(+1.80%)
Mar 20, 2007	37.79	38.95	37.42	38.95	132,093	+1.48(+3.95%)
Mar 19, 2007	37.30	38.77	37.30	37.47	117,534	+0.19(+0.50%)
Mar 16, 2007	37.18	37.81	36.76	37.29	131,089	+0.09(+0.25%)
Mar 15, 2007	35.85	37.43	35.81	37.19	102,666	+1.47(+4.12%)
Mar 14, 2007	36.06	36.74	35.12	35.72	148,578	-0.46(-1.26%)
Mar 13, 2007	37.44	37.41	35.85	36.18	134,657	-1.26(-3.36%)
Mar 12, 2007	37.35	37.92	36.76	37.44	91,201	+0.02(+0.05%)
Mar 09, 2007	37.72	37.90	37.18	37.42	104,425	-0.18(-0.47%)
Mar 08, 2007	37.41	38.41	37.17	37.60	162,673	+0.66(+1.78%)
Mar 07, 2007	36.68	37.40	36.41	36.94	198,026	-0.08(-0.21%)
Mar 06, 2007	34.68	37.42	34.50	37.02	371,748	+3.16(+9.34%)
Mar 05, 2007	33.54	34.36	33.05	33.86	290,246	+0.13(+0.38%)
Mar 02, 2007	32.86	34.21	32.86	33.73	235,607	+1.14(+3.50%)

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.