Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2007	62.25	63.15	61.75	62.89	148,900	+17.51(+38.59%)
Jun 08, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Jun 07, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Jun 06, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Jun 05, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Jun 04, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Jun 01, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 31, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 30, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 29, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 25, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 24, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 23, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 22, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 21, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 18, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 17, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 16, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 15, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 14, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 11, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 10, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 09, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 08, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 07, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 04, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 03, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 02, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
May 01, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 30, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 27, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 26, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 25, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 24, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 23, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 20, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 19, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 18, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 17, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 16, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 13, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 12, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 11, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 10, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 09, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 05, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 04, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 03, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Apr 02, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 30, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 29, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 28, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 27, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 26, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 23, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 22, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 21, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 20, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 19, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 16, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 15, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 14, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 13, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 12, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 09, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 08, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 07, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 06, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 05, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 02, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Mar 01, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 28, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 27, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 26, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 23, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 22, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 21, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 20, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 16, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 15, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 14, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 13, 2007	46.25	46.85	45.11	45.38	10,250,848	-0.60(-1.30%)
Feb 12, 2007	46.00	46.19	44.81	45.98	2,356,963	-0.36(-0.78%)
Feb 09, 2007	47.15	47.50	45.77	46.34	1,828,000	-0.91(-1.93%)
Feb 08, 2007	47.75	48.01	46.80	47.25	2,610,500	-0.50(-1.05%)
Feb 07, 2007	45.00	48.26	45.00	47.75	3,639,700	+1.01(+2.16%)
Feb 06, 2007	46.18	46.85	44.81	46.74	1,333,000	+0.25(+0.54%)
Feb 05, 2007	46.43	46.78	45.89	46.49	974,900	+0.18(+0.39%)
Feb 02, 2007	46.10	46.48	45.58	46.31	1,803,600	+0.69(+1.51%)
Feb 01, 2007	44.40	46.21	44.05	45.62	2,018,000	+1.38(+3.12%)
Jan 31, 2007	43.90	44.56	43.63	44.24	811,200	+0.21(+0.48%)
Jan 30, 2007	43.55	44.11	43.10	44.03	1,494,400	+0.29(+0.66%)
Jan 29, 2007	42.22	44.13	42.07	43.74	2,537,800	+2.39(+5.78%)
Jan 26, 2007	40.67	41.43	40.61	41.35	1,262,400	+1.01(+2.50%)
Jan 25, 2007	40.90	41.50	40.17	40.34	1,068,600	-0.64(-1.56%)
Jan 24, 2007	40.90	41.04	40.56	40.98	690,700	+0.21(+0.52%)
Jan 23, 2007	39.40	41.27	39.01	40.77	2,062,100	+1.37(+3.48%)
Jan 22, 2007	40.96	40.96	39.05	39.40	2,369,300	-1.56(-3.81%)
Jan 19, 2007	39.49	41.08	38.70	40.96	1,489,900	+1.47(+3.72%)
Jan 18, 2007	38.84	39.65	38.70	39.49	1,139,700	+0.66(+1.70%)
Jan 17, 2007	38.40	39.21	38.20	38.83	1,098,500	+0.43(+1.12%)
Jan 16, 2007	38.65	39.15	38.38	38.40	1,261,200	+0.00(+0.00%)
Jan 12, 2007	37.92	38.52	37.25	38.40	1,343,900	+0.48(+1.27%)
Jan 11, 2007	36.43	38.12	36.32	37.92	2,305,100	+1.62(+4.46%)
Jan 10, 2007	35.44	36.52	35.31	36.30	1,418,000	+0.61(+1.71%)
Jan 09, 2007	35.50	35.79	35.44	35.69	1,231,700	+0.20(+0.56%)
Jan 08, 2007	35.18	35.98	35.00	35.49	1,187,300	+0.21(+0.60%)
Jan 05, 2007	34.96	35.65	34.73	35.28	1,324,400	+0.15(+0.43%)
Jan 04, 2007	34.10	35.58	34.05	35.13	1,938,000	+1.12(+3.29%)
Jan 03, 2007	33.60	34.67	33.50	34.01	1,556,700	+0.58(+1.73%)
Dec 29, 2006	33.58	34.03	33.31	33.43	914,700	-0.09(-0.27%)
Dec 28, 2006	33.40	33.78	32.92	33.52	1,381,700	-0.13(-0.39%)
Dec 27, 2006	33.10	33.67	33.01	33.65	1,761,300	+0.55(+1.66%)
Dec 26, 2006	32.44	33.24	32.35	33.10	786,300	+0.57(+1.75%)
Dec 22, 2006	32.14	32.92	32.13	32.53	1,118,700	+0.39(+1.21%)
Dec 21, 2006	31.99	32.57	31.74	32.14	1,261,500	+0.15(+0.47%)
Dec 20, 2006	31.43	32.07	31.33	31.99	5,283,000	+0.63(+2.01%)
Dec 19, 2006	32.10	32.69	30.92	31.36	14,369,400	-0.07(-0.22%)
Dec 18, 2006	32.39	32.39	31.37	31.43	4,847,700	-1.58(-4.79%)
Dec 15, 2006	33.22	33.81	30.82	33.01	9,946,500	-1.14(-3.34%)
Dec 14, 2006	32.85	34.48	32.71	34.15	1,478,100	+1.31(+3.99%)
Dec 13, 2006	33.14	33.24	32.47	32.84	1,253,000	+0.04(+0.12%)
Dec 12, 2006	34.25	34.31	32.57	32.80	2,996,100	-1.59(-4.62%)
Dec 11, 2006	34.28	34.48	34.01	34.39	422,100	+0.12(+0.35%)
Dec 08, 2006	34.04	34.52	33.72	34.27	842,400	+0.26(+0.76%)
Dec 07, 2006	34.12	34.55	33.72	34.01	848,300	+0.16(+0.47%)
Dec 06, 2006	34.10	34.10	33.66	33.85	1,293,400	-0.28(-0.82%)
Dec 05, 2006	33.45	34.17	33.08	34.13	1,447,100	+0.80(+2.40%)
Dec 04, 2006	32.52	33.40	32.32	33.33	1,186,700	+0.93(+2.87%)
Dec 01, 2006	31.96	32.48	31.89	32.40	1,310,900	+0.41(+1.28%)
Nov 30, 2006	31.70	32.17	31.62	31.99	787,300	+0.24(+0.76%)
Nov 29, 2006	31.05	31.77	31.05	31.75	839,200	+0.71(+2.29%)
Nov 28, 2006	30.28	31.14	30.13	31.04	861,300	+0.57(+1.87%)
Nov 27, 2006	30.78	30.83	30.24	30.47	742,100	-0.34(-1.10%)
Nov 24, 2006	31.00	31.00	30.50	30.81	240,800	+0.06(+0.20%)
Nov 22, 2006	30.62	30.76	30.37	30.75	366,600	+0.13(+0.42%)
Nov 21, 2006	30.00	30.65	29.96	30.62	1,019,000	+0.97(+3.27%)
Nov 20, 2006	29.50	29.86	29.39	29.65	588,500	+0.15(+0.51%)
Nov 17, 2006	29.58	29.59	29.27	29.50	663,700	-0.10(-0.34%)
Nov 16, 2006	29.94	29.94	29.34	29.60	889,200	-0.34(-1.14%)
Nov 15, 2006	29.36	29.95	29.30	29.94	739,800	+0.58(+1.98%)
Nov 14, 2006	28.88	29.46	28.67	29.36	838,200	+0.63(+2.19%)
Nov 13, 2006	28.45	28.79	28.23	28.73	510,300	+0.23(+0.81%)
Nov 10, 2006	27.98	28.52	27.82	28.50	487,900	+0.53(+1.89%)
Nov 09, 2006	27.88	28.20	27.74	27.97	670,500	+0.10(+0.36%)
Nov 08, 2006	27.27	27.96	27.27	27.87	504,000	+0.30(+1.09%)
Nov 07, 2006	27.35	27.73	27.32	27.57	445,000	+0.26(+0.95%)
Nov 06, 2006	27.34	27.47	27.15	27.31	336,400	+0.21(+0.77%)
Nov 03, 2006	27.20	27.65	26.89	27.10	371,100	+0.00(+0.00%)
Nov 02, 2006	27.03	27.31	26.97	27.10	605,200	-0.18(-0.66%)
Nov 01, 2006	27.91	28.04	27.19	27.28	414,500	-0.45(-1.62%)
Oct 31, 2006	27.74	28.01	27.57	27.73	594,100	-0.01(-0.04%)
Oct 30, 2006	27.87	27.97	27.56	27.74	453,300	-0.45(-1.60%)
Oct 27, 2006	28.41	28.64	28.09	28.19	738,100	-0.21(-0.74%)
Oct 26, 2006	28.29	28.48	28.21	28.40	508,400	+0.36(+1.28%)
Oct 25, 2006	27.83	28.16	27.77	28.04	262,500	+0.10(+0.36%)
Oct 24, 2006	27.90	28.04	27.55	27.94	481,700	-0.05(-0.18%)
Oct 23, 2006	27.43	28.26	27.28	27.99	449,400	+0.30(+1.08%)
Oct 20, 2006	28.48	28.48	27.46	27.69	991,400	-0.78(-2.74%)
Oct 19, 2006	27.97	28.63	27.95	28.47	374,300	+0.28(+0.99%)
Oct 18, 2006	28.52	28.80	28.04	28.19	416,600	-0.18(-0.63%)
Oct 17, 2006	28.32	28.49	27.95	28.37	466,100	+0.05(+0.18%)
Oct 16, 2006	27.83	28.37	27.63	28.32	453,400	+0.50(+1.80%)
Oct 13, 2006	28.01	28.02	27.60	27.82	453,800	-0.27(-0.96%)
Oct 12, 2006	27.21	28.09	27.15	28.09	840,600	+1.09(+4.04%)
Oct 11, 2006	27.00	27.16	26.72	27.00	528,500	-0.20(-0.74%)
Oct 10, 2006	26.95	27.39	26.80	27.20	714,500	+0.35(+1.30%)
Oct 09, 2006	26.37	26.88	26.20	26.85	519,200	+0.34(+1.28%)
Oct 06, 2006	26.34	26.82	26.09	26.51	741,000	+0.18(+0.68%)
Oct 05, 2006	25.95	26.38	25.88	26.33	926,800	+0.39(+1.50%)
Oct 04, 2006	25.70	25.94	25.30	25.94	852,500	+0.24(+0.93%)
Oct 03, 2006	25.77	26.07	25.48	25.70	764,700	-0.19(-0.73%)
Oct 02, 2006	25.75	26.26	25.35	25.89	513,800	+0.07(+0.27%)
Sep 29, 2006	26.31	26.40	25.77	25.82	491,700	-0.32(-1.22%)
Sep 28, 2006	26.20	26.44	25.89	26.14	446,000	+0.15(+0.58%)
Sep 27, 2006	26.35	26.73	25.78	25.99	878,000	-0.36(-1.37%)
Sep 26, 2006	25.63	26.44	25.59	26.35	1,201,900	+0.73(+2.85%)
Sep 25, 2006	25.42	25.82	25.00	25.62	670,200	+0.43(+1.71%)
Sep 22, 2006	25.30	25.30	24.73	25.19	684,600	-0.17(-0.67%)
Sep 21, 2006	26.05	26.05	25.15	25.36	750,600	-0.55(-2.12%)
Sep 20, 2006	26.11	26.35	25.69	25.91	757,000	-0.20(-0.77%)
Sep 19, 2006	26.04	26.21	25.32	26.11	1,226,600	+0.07(+0.27%)
Sep 18, 2006	26.01	26.30	25.97	26.04	1,395,900	-0.38(-1.44%)
Sep 15, 2006	25.95	26.54	25.75	26.42	1,821,400	+1.07(+4.22%)
Sep 14, 2006	25.41	25.53	24.82	25.35	814,100	-0.06(-0.24%)
Sep 13, 2006	24.97	25.98	24.96	25.41	1,840,600	+0.57(+2.29%)
Sep 12, 2006	23.94	25.11	23.34	24.84	1,772,900	+1.33(+5.66%)
Sep 11, 2006	23.31	23.65	23.00	23.51	706,700	+0.19(+0.81%)
Sep 08, 2006	23.17	23.39	23.01	23.32	716,200	+0.10(+0.43%)
Sep 07, 2006	23.31	23.43	23.01	23.22	806,500	-0.34(-1.44%)
Sep 06, 2006	24.29	24.29	23.43	23.56	997,000	-0.73(-3.01%)
Sep 05, 2006	23.56	24.60	23.54	24.29	1,370,200	+0.84(+3.58%)

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.