Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.03	47.11	46.28	46.85	1,523,711	+0.72(+1.56%)
May 30, 2007	45.64	46.13	45.04	46.13	1,300,761	+0.44(+0.95%)
May 29, 2007	45.99	46.33	45.31	45.70	823,234	-0.08(-0.18%)
May 25, 2007	45.80	46.06	45.45	45.78	861,410	+0.59(+1.30%)
May 24, 2007	47.16	47.33	45.05	45.19	1,367,926	-1.89(-4.02%)
May 23, 2007	46.91	48.01	46.57	47.09	1,698,521	+0.99(+2.15%)
May 22, 2007	47.07	46.88	46.06	46.09	1,426,602	-1.07(-2.27%)
May 21, 2007	47.13	47.64	46.80	47.16	889,119	+0.27(+0.59%)
May 18, 2007	46.95	47.18	46.61	46.89	693,640	+0.09(+0.20%)
May 17, 2007	46.47	46.94	46.19	46.80	1,032,356	+0.09(+0.20%)
May 16, 2007	46.87	47.16	46.12	46.70	897,564	-0.11(-0.24%)
May 15, 2007	47.01	47.61	46.46	46.82	1,224,130	-0.37(-0.79%)
May 14, 2007	47.83	48.29	46.84	47.19	881,105	-0.39(-0.82%)
May 11, 2007	47.47	47.87	47.14	47.58	991,813	+0.17(+0.35%)
May 10, 2007	48.86	48.37	46.78	47.41	1,613,935	-1.26(-2.59%)
May 09, 2007	47.81	48.96	47.71	48.67	2,126,672	+0.86(+1.80%)
May 08, 2007	47.33	48.32	47.06	47.81	1,808,752	+0.82(+1.74%)
May 07, 2007	46.67	47.84	46.76	46.99	1,241,983	+0.66(+1.42%)
May 04, 2007	47.47	47.48	46.09	46.34	1,117,239	-0.53(-1.14%)
May 03, 2007	48.44	47.27	46.35	46.87	1,231,163	+0.91(+1.98%)
May 02, 2007	45.80	46.87	45.59	45.96	1,177,824	+0.61(+1.35%)
May 01, 2007	45.23	45.52	44.37	45.35	2,119,622	+0.01(+0.02%)
Apr 30, 2007	45.72	46.69	45.32	45.35	1,774,365	-0.37(-0.80%)
Apr 27, 2007	45.90	46.40	45.50	45.71	1,248,450	-0.44(-0.94%)
Apr 26, 2007	46.75	46.77	45.99	46.15	1,347,604	-0.60(-1.27%)
Apr 25, 2007	46.64	47.07	46.12	46.74	1,853,682	+0.73(+1.58%)
Apr 24, 2007	46.47	47.48	45.55	46.02	2,646,701	-0.95(-2.02%)
Apr 23, 2007	45.12	47.70	44.64	46.96	4,922,248	+1.90(+4.22%)
Apr 20, 2007	43.71	46.18	43.44	45.06	5,775,352	+1.63(+3.74%)
Apr 19, 2007	40.28	43.44	38.93	43.44	6,753,575	+3.86(+9.76%)
Apr 18, 2007	39.70	39.92	39.07	39.57	1,662,170	-0.27(-0.69%)
Apr 17, 2007	40.45	40.45	39.79	39.85	1,083,247	-0.47(-1.16%)
Apr 16, 2007	39.92	40.46	39.86	40.32	1,926,757	+0.59(+1.48%)
Apr 13, 2007	39.53	39.83	39.20	39.73	1,546,765	+0.05(+0.13%)
Apr 12, 2007	39.32	40.09	39.09	39.67	2,447,867	+0.73(+1.88%)
Apr 11, 2007	38.94	39.16	38.86	38.94	1,231,727	-0.07(-0.18%)
Apr 10, 2007	39.02	39.09	38.64	39.01	1,345,691	+0.08(+0.20%)
Apr 09, 2007	39.14	39.49	38.80	38.93	1,066,414	+0.04(+0.10%)
Apr 05, 2007	38.78	39.30	38.49	38.90	1,589,404	+0.16(+0.41%)
Apr 04, 2007	38.44	38.80	37.99	38.73	1,462,627	+0.36(+0.93%)
Apr 03, 2007	38.82	38.86	38.27	38.38	2,285,959	-0.14(-0.36%)
Apr 02, 2007	36.90	38.72	36.73	38.51	3,099,950	+1.56(+4.24%)
Mar 30, 2007	36.88	37.41	36.80	36.95	3,190,597	+0.47(+1.30%)
Mar 29, 2007	35.50	36.60	35.39	36.48	2,497,513	+1.43(+4.07%)
Mar 28, 2007	35.12	35.42	34.83	35.05	1,272,073	-0.11(-0.30%)
Mar 27, 2007	35.37	35.50	35.09	35.15	966,650	-0.37(-1.05%)
Mar 26, 2007	35.54	35.71	35.16	35.53	1,130,208	+0.09(+0.26%)
Mar 23, 2007	35.64	35.76	35.15	35.44	1,004,454	-0.05(-0.13%)
Mar 22, 2007	35.70	35.81	35.12	35.48	1,150,249	+0.08(+0.24%)
Mar 21, 2007	35.27	35.70	35.09	35.40	1,690,237	+0.13(+0.37%)
Mar 20, 2007	33.79	35.27	33.49	35.27	2,538,121	+1.72(+5.12%)
Mar 19, 2007	33.28	33.70	33.25	33.55	884,072	+0.34(+1.03%)
Mar 16, 2007	33.38	33.62	32.94	33.21	741,551	-0.35(-1.05%)
Mar 15, 2007	33.21	33.81	33.21	33.56	917,999	+0.27(+0.83%)
Mar 14, 2007	33.04	33.57	32.39	33.28	1,089,862	+0.30(+0.90%)
Mar 13, 2007	34.23	34.35	32.89	32.99	1,006,157	-1.24(-3.64%)
Mar 12, 2007	34.29	34.83	33.36	34.23	1,437,517	-0.19(-0.55%)
Mar 09, 2007	34.35	34.64	34.07	34.42	714,174	+0.30(+0.87%)
Mar 08, 2007	33.63	34.56	33.63	34.12	1,461,620	+0.64(+1.92%)
Mar 07, 2007	33.25	33.84	33.04	33.48	1,064,842	+0.20(+0.60%)
Mar 06, 2007	32.56	33.48	32.56	33.28	1,047,158	+1.00(+3.10%)
Mar 05, 2007	32.18	33.19	32.06	32.28	1,401,887	-1.08(-3.23%)
Mar 02, 2007	34.19	34.40	32.99	33.36	1,646,451	-0.89(-2.59%)

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.