Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.31	31.53	30.20	30.41	233,072	-0.90(-2.88%)
May 30, 2007	30.33	31.41	29.39	31.31	239,171	+0.29(+0.92%)
May 29, 2007	30.88	31.86	30.41	31.02	238,591	+0.50(+1.64%)
May 25, 2007	30.00	30.97	30.00	30.52	166,691	+0.91(+3.07%)
May 24, 2007	31.15	31.58	29.20	29.61	360,609	-2.02(-6.37%)
May 23, 2007	33.58	33.60	30.65	31.63	273,813	-1.48(-4.48%)
May 22, 2007	32.62	33.61	32.46	33.11	178,357	+0.43(+1.33%)
May 21, 2007	32.58	33.18	31.49	32.68	269,378	+0.18(+0.55%)
May 18, 2007	31.55	32.56	30.51	32.50	388,036	+0.70(+2.19%)
May 17, 2007	32.42	33.51	31.39	31.80	367,077	-0.98(-2.98%)
May 16, 2007	34.02	34.56	32.05	32.78	473,870	-0.70(-2.11%)
May 15, 2007	34.98	35.19	33.20	33.48	383,032	-1.25(-3.61%)
May 14, 2007	34.20	35.60	33.65	34.74	1,328,106	+2.11(+6.46%)
May 11, 2007	31.57	33.13	31.35	32.63	304,892	+1.29(+4.13%)
May 10, 2007	33.43	34.33	31.15	31.34	470,834	-1.89(-5.70%)
May 09, 2007	33.06	33.81	32.38	33.23	309,415	+0.16(+0.47%)
May 08, 2007	32.70	34.01	31.56	33.07	658,223	-0.12(-0.37%)
May 07, 2007	30.95	33.43	30.76	33.20	1,037,965	+3.38(+11.33%)
May 04, 2007	29.11	30.12	28.74	29.82	259,825	+0.86(+2.97%)
May 03, 2007	30.12	30.86	28.63	28.96	283,779	-1.70(-5.53%)
May 02, 2007	28.80	31.29	28.75	30.65	424,897	+1.43(+4.91%)
May 01, 2007	30.56	30.86	28.28	29.22	629,524	-1.32(-4.32%)
Apr 30, 2007	33.60	34.22	29.99	30.54	741,076	-2.85(-8.54%)
Apr 27, 2007	33.77	34.84	32.58	33.39	576,411	-0.38(-1.12%)
Apr 26, 2007	31.01	34.33	30.21	33.77	659,676	+2.47(+7.88%)
Apr 25, 2007	32.45	33.12	30.08	31.30	644,040	-0.91(-2.82%)
Apr 24, 2007	30.48	32.62	30.30	32.21	578,129	+2.03(+6.74%)
Apr 23, 2007	29.83	31.07	29.30	30.18	930,286	+0.88(+2.99%)
Apr 20, 2007	28.87	29.90	27.15	29.30	902,636	+2.48(+9.26%)
Apr 19, 2007	26.04	27.70	25.56	26.82	242,800	+0.25(+0.96%)
Apr 18, 2007	26.61	27.09	26.34	26.56	189,801	-0.14(-0.52%)
Apr 17, 2007	25.57	26.88	25.38	26.70	325,403	+1.11(+4.32%)
Apr 16, 2007	25.72	25.74	25.11	25.60	124,645	+0.00(+0.00%)
Apr 13, 2007	25.00	25.65	24.84	25.60	127,653	+0.37(+1.46%)
Apr 12, 2007	25.29	25.49	24.84	25.23	109,655	-0.10(-0.39%)
Apr 11, 2007	25.90	26.21	25.07	25.33	79,076	-0.41(-1.59%)
Apr 10, 2007	25.57	26.15	25.12	25.74	117,926	+0.33(+1.29%)
Apr 09, 2007	25.70	25.70	24.90	25.41	124,225	-0.24(-0.94%)
Apr 05, 2007	25.75	25.98	25.18	25.65	150,346	+0.11(+0.42%)
Apr 04, 2007	24.57	25.77	24.42	25.54	223,025	+1.31(+5.42%)
Apr 03, 2007	24.36	25.28	24.18	24.23	198,973	-0.10(-0.40%)
Apr 02, 2007	22.70	24.57	22.70	24.33	80,670	+1.44(+6.30%)
Mar 30, 2007	23.84	24.10	22.13	22.88	67,799	-0.77(-3.26%)
Mar 29, 2007	24.16	24.52	23.13	23.66	30,605	-0.39(-1.64%)
Mar 28, 2007	23.85	24.16	23.47	24.05	27,804	-0.02(-0.09%)
Mar 27, 2007	24.03	24.38	23.85	24.07	30,363	-0.11(-0.45%)
Mar 26, 2007	24.18	24.57	23.94	24.18	75,308	+0.00(+0.00%)
Mar 23, 2007	23.77	24.27	23.69	24.18	187,763	+0.57(+2.43%)
Mar 22, 2007	22.42	23.69	22.42	23.61	86,246	+1.19(+5.30%)
Mar 21, 2007	21.79	22.66	21.48	22.42	35,499	+0.91(+4.23%)
Mar 20, 2007	21.70	21.92	21.40	21.51	14,464	+0.13(+0.61%)
Mar 19, 2007	21.47	21.64	20.79	21.38	18,422	-0.16(-0.72%)
Mar 16, 2007	20.79	21.92	20.79	21.53	53,623	+0.77(+3.71%)
Mar 15, 2007	19.70	21.03	19.70	20.76	57,231	+0.92(+4.63%)
Mar 14, 2007	20.46	20.68	19.37	19.84	53,452	-1.07(-5.10%)
Mar 13, 2007	21.64	21.56	20.74	20.91	48,734	-0.73(-3.37%)
Mar 12, 2007	21.62	22.04	21.32	21.64	105,024	-0.40(-1.82%)
Mar 09, 2007	20.80	22.04	20.58	22.04	124,822	+1.57(+7.69%)
Mar 08, 2007	19.88	20.56	19.88	20.47	30,189	+0.81(+4.13%)
Mar 07, 2007	19.25	19.78	19.02	19.66	34,200	+0.83(+4.40%)
Mar 06, 2007	18.53	19.17	17.75	18.83	63,166	+0.20(+1.10%)
Mar 05, 2007	19.67	20.32	18.35	18.62	64,771	-1.58(-7.83%)
Mar 02, 2007	19.68	20.49	19.68	20.20	55,565	-0.04(-0.20%)

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.