Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.72	41.00	40.72	41.00	336,458	+0.45(+1.11%)
May 30, 2007	40.30	40.75	38.88	40.55	138,144	+0.12(+0.30%)
May 29, 2007	39.26	40.62	39.26	40.43	229,174	+0.09(+0.22%)
May 25, 2007	40.00	40.60	40.00	40.34	413,523	-0.06(-0.15%)
May 24, 2007	40.80	41.00	39.87	40.40	598,595	-0.40(-0.98%)
May 23, 2007	40.51	41.00	40.51	40.80	309,213	+0.06(+0.15%)
May 22, 2007	39.51	41.00	39.51	40.74	484,969	+0.73(+1.82%)
May 21, 2007	40.00	40.40	39.15	40.01	731,912	+0.00(+0.00%)
May 18, 2007	40.00	40.40	39.15	40.01	731,912	+0.17(+0.43%)
May 17, 2007	39.62	40.02	38.55	39.84	180,921	+0.84(+2.15%)
May 16, 2007	39.98	39.98	38.90	39.00	849,464	-0.90(-2.26%)
May 15, 2007	40.15	40.15	39.64	39.90	711,369	-0.20(-0.50%)
May 14, 2007	40.49	40.49	39.77	40.10	311,331	+0.06(+0.15%)
May 11, 2007	39.75	40.18	39.70	40.04	554,018	+0.29(+0.73%)
May 10, 2007	40.68	40.68	39.48	39.75	442,498	-1.05(-2.57%)
May 09, 2007	41.00	41.10	40.69	40.80	351,570	-0.33(-0.80%)
May 08, 2007	39.75	41.13	39.75	41.13	182,962	+0.45(+1.11%)
May 07, 2007	40.60	40.75	40.40	40.68	188,611	-0.05(-0.12%)
May 04, 2007	40.96	40.96	40.42	40.73	267,136	+0.23(+0.57%)
May 03, 2007	40.99	41.00	40.17	40.50	188,236	-0.44(-1.07%)
May 02, 2007	41.80	41.85	40.56	40.94	537,128	-0.92(-2.20%)
May 01, 2007	43.50	43.50	41.62	41.86	459,704	-1.39(-3.21%)
Apr 30, 2007	42.50	43.61	42.50	43.25	207,861	+0.76(+1.79%)
Apr 27, 2007	41.60	42.49	41.60	42.49	290,906	+0.79(+1.89%)
Apr 26, 2007	41.99	41.99	41.61	41.70	201,019	+0.11(+0.26%)
Apr 25, 2007	41.50	41.60	40.28	41.59	468,091	+0.21(+0.51%)
Apr 24, 2007	40.00	41.40	39.91	41.38	606,110	+1.39(+3.48%)
Apr 23, 2007	39.42	40.00	39.25	39.99	534,026	+0.69(+1.76%)
Apr 20, 2007	38.74	39.34	38.74	39.30	169,964	+0.65(+1.68%)
Apr 19, 2007	38.42	39.00	38.42	38.65	167,195	-0.50(-1.28%)
Apr 18, 2007	39.00	39.15	38.65	39.15	253,457	+0.16(+0.41%)
Apr 17, 2007	38.55	39.43	38.55	38.99	99,725	+0.09(+0.23%)
Apr 16, 2007	38.85	39.01	38.69	38.90	192,169	+0.05(+0.13%)
Apr 13, 2007	39.00	39.00	38.39	38.85	66,783	-0.15(-0.38%)
Apr 12, 2007	38.93	39.16	38.50	39.00	266,248	+0.35(+0.91%)
Apr 11, 2007	39.25	39.25	38.20	38.65	387,006	-0.30(-0.77%)
Apr 10, 2007	38.67	39.00	38.24	38.95	233,265	+0.28(+0.72%)
Apr 09, 2007	39.49	39.49	38.66	38.67	56,597	-0.34(-0.87%)
Apr 05, 2007	38.00	39.30	37.83	39.01	250,323	+1.08(+2.85%)
Apr 04, 2007	37.25	38.09	37.25	37.93	261,485	+0.44(+1.17%)
Apr 03, 2007	37.50	37.75	37.25	37.49	355,775	-0.26(-0.69%)
Apr 02, 2007	36.47	37.75	36.25	37.75	612,484	+1.25(+3.42%)
Mar 30, 2007	35.80	36.79	35.50	36.50	622,065	+0.76(+2.13%)
Mar 29, 2007	35.45	35.95	35.40	35.74	641,842	+0.27(+0.76%)
Mar 28, 2007	35.90	35.95	34.94	35.47	525,381	+0.18(+0.51%)
Mar 27, 2007	35.46	35.82	35.00	35.29	192,777	-0.12(-0.34%)
Mar 26, 2007	35.50	35.60	35.06	35.41	496,842	-0.08(-0.23%)
Mar 23, 2007	35.00	36.00	34.87	35.49	383,602	+0.52(+1.49%)
Mar 22, 2007	34.45	35.06	34.40	34.97	621,974	+0.54(+1.57%)
Mar 21, 2007	33.62	34.73	33.62	34.43	436,282	+0.13(+0.38%)
Mar 20, 2007	34.11	35.59	34.03	34.30	209,104	-0.19(-0.55%)
Mar 19, 2007	34.40	35.55	34.06	34.49	291,161	+0.04(+0.12%)
Mar 16, 2007	34.80	35.10	33.94	34.45	2,934,205	-0.23(-0.66%)
Mar 15, 2007	34.36	34.74	34.35	34.68	239,800	+0.10(+0.29%)
Mar 14, 2007	33.50	34.60	33.50	34.58	949,427	+0.58(+1.71%)
Mar 13, 2007	33.97	34.50	33.90	34.00	710,911	+0.05(+0.15%)
Mar 12, 2007	33.90	34.23	33.89	33.95	328,438	-0.38(-1.11%)
Mar 09, 2007	33.93	34.33	33.60	34.33	241,652	+0.57(+1.69%)
Mar 08, 2007	33.26	34.00	33.25	33.76	545,133	+0.38(+1.14%)
Mar 07, 2007	32.80	33.50	32.80	33.38	247,455	+0.39(+1.18%)
Mar 06, 2007	33.49	33.50	32.99	32.99	223,558	+0.84(+2.61%)
Mar 05, 2007	32.01	33.00	32.00	32.15	154,840	-1.25(-3.74%)
Mar 02, 2007	33.75	33.75	33.01	33.40	259,148	-0.60(-1.76%)

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.