Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.55	38.98	38.28	38.28	39,973	-0.03(-0.08%)
May 30, 2007	38.30	38.66	38.02	38.31	111,214	+0.29(+0.76%)
May 29, 2007	38.46	38.90	37.85	38.02	43,730	+0.37(+0.98%)
May 25, 2007	37.38	37.94	37.25	37.65	182,782	+0.47(+1.26%)
May 24, 2007	37.58	37.75	36.85	37.18	226,480	-0.38(-1.01%)
May 23, 2007	38.06	38.06	37.56	37.56	194,514	-0.44(-1.16%)
May 22, 2007	38.10	39.74	37.83	38.00	306,167	-0.11(-0.29%)
May 21, 2007	38.95	38.95	37.82	38.11	117,723	+0.00(+0.00%)
May 18, 2007	38.95	38.95	37.82	38.11	117,723	-0.51(-1.32%)
May 17, 2007	38.58	38.93	38.36	38.62	62,448	+0.28(+0.73%)
May 16, 2007	39.08	39.34	37.90	38.34	118,491	-0.74(-1.89%)
May 15, 2007	39.01	39.56	38.61	39.08	63,340	+0.14(+0.36%)
May 14, 2007	39.51	39.82	38.76	38.94	143,876	-0.95(-2.38%)
May 11, 2007	39.71	39.94	39.53	39.89	44,478	+0.13(+0.33%)
May 10, 2007	39.65	40.00	39.65	39.76	80,199	+0.00(+0.00%)
May 09, 2007	40.00	40.25	39.76	39.76	39,812	-0.23(-0.58%)
May 08, 2007	40.41	40.41	39.76	39.99	152,251	-0.17(-0.42%)
May 07, 2007	40.88	40.88	39.86	40.16	98,994	-0.34(-0.84%)
May 04, 2007	41.18	41.56	39.85	40.50	101,587	-1.19(-2.85%)
May 03, 2007	41.38	42.15	39.87	41.69	80,742	+0.02(+0.05%)
May 02, 2007	41.32	41.80	41.30	41.67	202,101	+0.70(+1.71%)
May 01, 2007	40.33	40.97	39.80	40.97	103,170	+0.98(+2.45%)
Apr 30, 2007	40.85	41.51	39.85	39.99	55,840	-1.66(-3.99%)
Apr 27, 2007	41.43	41.98	40.98	41.65	61,301	+0.84(+2.06%)
Apr 26, 2007	41.35	41.60	40.81	40.81	35,385	-0.82(-1.97%)
Apr 25, 2007	41.85	42.00	41.42	41.63	84,190	-0.17(-0.41%)
Apr 24, 2007	42.25	42.40	41.50	41.80	116,006	-0.57(-1.35%)
Apr 23, 2007	42.53	42.97	42.04	42.37	91,868	-0.46(-1.07%)
Apr 20, 2007	42.80	42.99	42.49	42.83	24,423	+0.08(+0.19%)
Apr 19, 2007	42.17	42.86	42.17	42.75	156,862	+0.02(+0.05%)
Apr 18, 2007	42.48	43.12	42.26	42.73	167,570	+0.14(+0.33%)
Apr 17, 2007	39.48	43.25	39.48	42.59	624,264	+2.92(+7.36%)
Apr 16, 2007	38.72	39.79	38.72	39.67	37,892	+0.62(+1.59%)
Apr 13, 2007	38.25	39.08	38.20	39.05	208,569	+0.73(+1.91%)
Apr 12, 2007	38.23	39.00	38.23	38.32	90,905	-0.14(-0.36%)
Apr 11, 2007	38.71	39.00	38.30	38.46	66,153	-0.48(-1.23%)
Apr 10, 2007	39.25	39.26	38.71	38.94	51,337	-0.48(-1.22%)
Apr 09, 2007	38.97	39.48	38.94	39.42	44,088	+0.34(+0.87%)
Apr 05, 2007	38.80	39.40	38.74	39.08	386,658	+0.39(+1.01%)
Apr 04, 2007	38.95	39.01	38.43	38.69	256,127	-0.11(-0.28%)
Apr 03, 2007	39.03	39.23	38.53	38.80	42,566	-0.07(-0.18%)
Apr 02, 2007	39.00	39.28	38.75	38.87	96,297	+0.22(+0.57%)
Mar 30, 2007	39.00	39.23	38.40	38.65	78,653	-0.22(-0.57%)
Mar 29, 2007	39.23	39.80	38.45	38.87	285,181	+0.01(+0.03%)
Mar 28, 2007	38.71	39.80	38.71	38.86	85,584	-0.84(-2.12%)
Mar 27, 2007	39.60	40.24	38.62	39.70	97,478	-0.30(-0.75%)
Mar 26, 2007	39.15	40.23	39.15	40.00	67,980	+0.23(+0.58%)
Mar 23, 2007	39.11	40.15	39.11	39.77	67,142	-0.05(-0.13%)
Mar 22, 2007	40.05	40.50	38.51	39.82	102,491	-0.23(-0.57%)
Mar 21, 2007	39.85	40.38	39.26	40.05	130,816	+1.00(+2.56%)
Mar 20, 2007	38.80	39.55	38.64	39.05	65,761	+0.16(+0.41%)
Mar 19, 2007	38.62	39.23	38.24	38.89	216,337	+0.34(+0.88%)
Mar 16, 2007	38.71	39.02	37.99	38.55	151,612	-0.35(-0.90%)
Mar 15, 2007	38.76	39.28	38.45	38.90	62,691	-0.10(-0.26%)
Mar 14, 2007	39.53	39.90	38.20	39.00	193,988	-0.58(-1.47%)
Mar 13, 2007	40.05	40.38	39.51	39.58	79,589	-0.43(-1.07%)
Mar 12, 2007	39.93	40.42	39.93	40.01	42,798	-0.19(-0.47%)
Mar 09, 2007	40.10	40.50	39.95	40.20	46,944	-0.17(-0.42%)
Mar 08, 2007	39.75	40.39	39.75	40.37	46,545	+0.47(+1.18%)
Mar 07, 2007	40.45	40.48	39.73	39.90	84,547	-0.27(-0.67%)
Mar 06, 2007	40.07	40.89	40.05	40.17	195,427	-0.39(-0.96%)
Mar 05, 2007	39.00	40.56	39.00	40.56	115,041	+0.06(+0.15%)
Mar 02, 2007	40.70	40.82	40.14	40.50	92,713	-0.20(-0.49%)

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.