Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.01	43.09	42.55	42.93	202,067	-0.06(-0.14%)
May 30, 2007	42.67	43.07	42.55	42.99	263,592	+0.12(+0.28%)
May 29, 2007	42.95	43.60	42.40	42.87	684,405	+0.04(+0.09%)
May 25, 2007	43.70	44.60	42.27	42.83	3,909,561	+3.31(+8.38%)
May 24, 2007	40.13	40.70	39.46	39.52	486,245	-0.44(-1.10%)
May 23, 2007	40.36	40.70	39.93	39.96	246,526	-0.30(-0.75%)
May 22, 2007	39.78	40.61	39.32	40.26	236,636	+0.58(+1.46%)
May 21, 2007	38.50	39.73	38.38	39.68	343,784	+1.01(+2.61%)
May 18, 2007	38.55	38.79	38.20	38.67	242,265	+0.16(+0.42%)
May 17, 2007	39.01	39.04	38.06	38.51	252,118	-0.68(-1.74%)
May 16, 2007	39.31	39.43	38.75	39.19	144,301	-0.08(-0.20%)
May 15, 2007	39.62	40.32	39.21	39.27	221,353	-0.46(-1.16%)
May 14, 2007	39.86	40.14	39.44	39.73	259,210	-0.24(-0.60%)
May 11, 2007	40.01	40.84	39.79	39.97	288,386	-0.14(-0.35%)
May 10, 2007	41.00	41.00	40.01	40.11	146,391	-0.98(-2.39%)
May 09, 2007	41.04	41.65	40.63	41.09	179,396	-0.07(-0.17%)
May 08, 2007	41.14	41.65	40.52	41.16	195,929	-0.07(-0.17%)
May 07, 2007	40.91	41.75	40.75	41.23	142,123	+0.33(+0.81%)
May 04, 2007	41.58	41.65	40.75	40.90	156,740	-0.67(-1.61%)
May 03, 2007	40.96	41.68	40.54	41.57	277,821	+0.68(+1.66%)
May 02, 2007	40.27	41.08	40.16	40.89	301,830	+0.76(+1.89%)
May 01, 2007	39.56	40.15	39.05	40.13	217,021	+0.53(+1.34%)
Apr 30, 2007	40.29	40.37	39.55	39.60	258,753	-0.69(-1.71%)
Apr 27, 2007	41.05	41.07	40.25	40.29	199,534	-0.99(-2.40%)
Apr 26, 2007	41.53	41.64	40.71	41.28	153,666	-0.12(-0.29%)
Apr 25, 2007	40.91	41.63	40.91	41.40	141,099	+0.38(+0.93%)
Apr 24, 2007	41.24	41.24	40.51	41.02	63,223	-0.22(-0.53%)
Apr 23, 2007	41.42	42.00	41.01	41.24	97,969	-0.42(-1.01%)
Apr 20, 2007	41.84	42.00	41.38	41.66	302,995	+0.20(+0.48%)
Apr 19, 2007	41.72	41.72	40.81	41.46	191,156	-0.55(-1.31%)
Apr 18, 2007	42.14	42.39	41.80	42.01	207,990	-0.27(-0.64%)
Apr 17, 2007	42.09	43.25	42.01	42.28	344,039	+0.31(+0.74%)
Apr 16, 2007	41.15	41.99	40.74	41.97	552,251	+2.58(+6.55%)
Apr 13, 2007	39.30	39.39	38.93	39.39	205,215	+0.09(+0.23%)
Apr 12, 2007	39.55	39.59	39.18	39.30	298,385	-0.28(-0.71%)
Apr 11, 2007	40.45	40.52	39.50	39.58	353,377	-0.94(-2.32%)
Apr 10, 2007	39.86	40.53	39.86	40.52	268,212	+0.57(+1.43%)
Apr 09, 2007	39.96	40.23	39.67	39.95	108,942	-0.09(-0.22%)
Apr 05, 2007	40.03	40.31	39.97	40.04	86,500	-0.08(-0.20%)
Apr 04, 2007	40.06	40.27	39.95	40.12	259,745	-0.03(-0.07%)
Apr 03, 2007	39.14	40.15	39.14	40.15	229,275	+1.05(+2.69%)
Apr 02, 2007	38.85	39.14	38.67	39.10	171,478	+0.28(+0.72%)
Mar 30, 2007	38.64	38.87	38.11	38.82	200,741	+0.29(+0.75%)
Mar 29, 2007	38.42	38.95	38.20	38.53	243,597	+0.72(+1.90%)
Mar 28, 2007	38.05	38.23	37.28	37.81	275,142	-0.43(-1.12%)
Mar 27, 2007	38.23	38.43	37.71	38.24	145,813	-0.08(-0.21%)
Mar 26, 2007	38.43	38.59	37.58	38.32	145,519	-0.18(-0.47%)
Mar 23, 2007	38.00	38.69	38.00	38.50	230,479	+0.44(+1.16%)
Mar 22, 2007	36.56	38.61	36.50	38.06	586,083	+1.47(+4.02%)
Mar 21, 2007	36.12	36.95	35.65	36.59	220,968	+0.51(+1.41%)
Mar 20, 2007	36.56	36.65	35.91	36.08	256,090	-0.59(-1.61%)
Mar 19, 2007	36.28	36.92	36.02	36.67	234,421	+0.77(+2.14%)
Mar 16, 2007	36.90	37.42	35.70	35.90	436,136	-1.05(-2.84%)
Mar 15, 2007	36.72	37.14	36.60	36.95	136,131	+0.08(+0.22%)
Mar 14, 2007	36.85	37.63	36.20	36.87	354,395	-0.08(-0.22%)
Mar 13, 2007	38.50	38.38	36.74	36.95	253,881	-1.55(-4.03%)
Mar 12, 2007	38.44	38.86	37.92	38.50	139,008	+0.12(+0.31%)
Mar 09, 2007	37.98	38.56	37.89	38.38	267,625	+0.63(+1.67%)
Mar 08, 2007	37.88	38.17	37.56	37.75	224,998	+0.11(+0.29%)
Mar 07, 2007	37.99	38.20	37.51	37.64	132,483	-0.46(-1.21%)
Mar 06, 2007	37.27	38.35	37.27	38.10	320,703	+1.09(+2.95%)
Mar 05, 2007	37.54	37.92	36.98	37.01	279,595	-0.62(-1.65%)
Mar 02, 2007	39.02	39.02	37.62	37.63	381,029	-1.50(-3.83%)

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.