Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.39	43.42	41.39	43.18	237,792	+2.23(+5.45%)
May 30, 2007	40.74	41.29	40.50	40.95	172,383	-0.15(-0.36%)
May 29, 2007	39.83	41.48	39.33	41.10	256,707	+1.79(+4.55%)
May 25, 2007	36.59	39.63	36.40	39.31	191,607	+2.03(+5.45%)
May 24, 2007	39.22	39.68	36.51	37.28	175,422	-1.88(-4.80%)
May 23, 2007	38.07	39.90	37.40	39.16	223,260	+1.09(+2.86%)
May 22, 2007	41.77	41.80	37.50	38.07	441,122	-3.93(-9.36%)
May 21, 2007	41.00	42.00	41.00	42.00	148,171	+1.03(+2.51%)
May 18, 2007	40.58	41.40	40.58	40.97	162,101	+0.80(+1.99%)
May 17, 2007	39.56	41.30	39.44	40.17	276,452	+0.97(+2.47%)
May 16, 2007	38.42	39.44	38.01	39.20	173,256	+1.18(+3.10%)
May 15, 2007	38.27	38.43	37.84	38.02	126,230	+0.21(+0.56%)
May 14, 2007	36.63	38.48	36.46	37.81	166,086	+1.36(+3.73%)
May 11, 2007	36.49	37.50	35.22	36.45	153,995	-0.57(-1.54%)
May 10, 2007	36.85	37.85	35.88	37.02	208,763	+0.53(+1.45%)
May 09, 2007	32.63	36.92	32.54	36.49	320,632	+4.07(+12.55%)
May 08, 2007	31.94	32.82	30.39	32.42	225,753	+0.52(+1.63%)
May 07, 2007	31.74	31.97	31.44	31.90	75,090	+0.26(+0.82%)
May 04, 2007	31.29	31.64	31.08	31.64	57,911	+0.39(+1.25%)
May 03, 2007	30.64	31.25	30.64	31.25	98,521	+0.62(+2.02%)
May 02, 2007	30.00	30.94	29.41	30.63	91,560	+0.90(+3.03%)
May 01, 2007	30.83	31.45	29.66	29.73	183,121	-1.57(-5.02%)
Apr 30, 2007	31.95	32.11	31.25	31.30	106,228	-0.28(-0.89%)
Apr 27, 2007	30.60	31.59	30.54	31.58	104,033	+1.10(+3.61%)
Apr 26, 2007	30.22	30.55	29.98	30.48	64,794	+0.64(+2.14%)
Apr 25, 2007	29.55	29.92	29.10	29.84	87,295	+0.35(+1.19%)
Apr 24, 2007	29.80	29.93	29.30	29.49	84,534	-0.09(-0.30%)
Apr 23, 2007	29.00	29.87	28.50	29.58	153,435	+1.11(+3.90%)
Apr 20, 2007	27.30	28.53	27.25	28.47	51,522	+1.24(+4.55%)
Apr 19, 2007	27.12	27.45	27.00	27.23	30,174	+0.01(+0.04%)
Apr 18, 2007	27.20	27.30	27.01	27.22	21,500	+0.02(+0.07%)
Apr 17, 2007	27.04	27.27	26.86	27.20	27,844	+0.20(+0.74%)
Apr 16, 2007	27.00	27.00	26.77	27.00	47,471	+0.00(+0.00%)
Apr 13, 2007	26.40	27.00	26.10	27.00	55,778	+0.81(+3.09%)
Apr 12, 2007	26.96	26.96	25.64	26.19	74,406	-0.62(-2.31%)
Apr 11, 2007	27.00	27.02	26.60	26.81	53,170	-0.13(-0.48%)
Apr 10, 2007	27.03	27.03	26.94	26.94	38,230	-0.06(-0.22%)
Apr 09, 2007	27.00	27.00	26.94	27.00	30,793	+0.00(+0.00%)
Apr 05, 2007	27.09	27.09	26.95	27.00	16,922	+0.07(+0.26%)
Apr 04, 2007	26.96	27.24	26.90	26.93	44,495	-0.02(-0.07%)
Apr 03, 2007	26.99	27.00	26.56	26.95	28,315	+0.01(+0.04%)
Apr 02, 2007	26.99	27.05	26.82	26.94	51,791	+0.21(+0.79%)
Mar 30, 2007	26.81	26.96	26.29	26.73	38,727	+0.00(+0.00%)
Mar 29, 2007	26.89	26.90	26.49	26.73	26,045	+0.00(+0.00%)
Mar 28, 2007	26.93	26.93	26.61	26.73	18,422	-0.16(-0.60%)
Mar 27, 2007	27.03	27.03	26.66	26.89	23,761	-0.12(-0.44%)
Mar 26, 2007	26.99	27.01	26.78	27.01	51,606	+0.32(+1.20%)
Mar 23, 2007	27.45	27.45	26.63	26.69	78,571	-0.76(-2.77%)
Mar 22, 2007	26.85	27.71	26.85	27.45	94,749	+0.67(+2.50%)
Mar 21, 2007	26.75	26.85	26.00	26.78	36,162	+0.03(+0.11%)
Mar 20, 2007	26.42	26.75	25.95	26.75	72,011	+0.47(+1.79%)
Mar 19, 2007	25.81	26.62	25.81	26.28	52,304	+0.55(+2.14%)
Mar 16, 2007	25.24	25.74	25.24	25.73	18,724	+0.36(+1.42%)
Mar 15, 2007	25.27	25.41	25.08	25.37	19,655	+0.05(+0.20%)
Mar 14, 2007	25.25	25.35	24.70	25.32	36,082	+0.13(+0.52%)
Mar 13, 2007	25.54	25.74	25.04	25.19	51,296	-0.35(-1.37%)
Mar 12, 2007	25.46	25.71	25.05	25.54	46,765	+0.55(+2.20%)
Mar 09, 2007	25.49	26.06	24.84	24.99	64,961	-0.41(-1.61%)
Mar 08, 2007	25.12	25.50	24.78	25.40	80,091	+0.64(+2.58%)
Mar 07, 2007	24.13	25.18	24.10	24.76	125,852	+0.78(+3.25%)
Mar 06, 2007	23.58	24.74	23.52	23.98	325,498	+0.46(+1.97%)
Mar 05, 2007	22.64	23.69	22.51	23.52	104,685	+0.81(+3.55%)
Mar 02, 2007	22.20	22.81	22.20	22.71	30,671	-0.23(-1.01%)

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.