Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.83	42.83	42.04	42.38	108,268	-0.40(-0.94%)
May 30, 2007	42.00	42.91	41.71	42.78	63,688	+0.44(+1.04%)
May 29, 2007	41.58	42.72	41.44	42.34	104,376	+1.00(+2.42%)
May 25, 2007	41.80	42.06	40.97	41.34	64,399	-0.20(-0.48%)
May 24, 2007	41.98	42.87	41.05	41.54	120,387	-0.56(-1.33%)
May 23, 2007	43.50	43.50	42.06	42.10	94,388	-1.33(-3.06%)
May 22, 2007	43.19	43.44	42.49	43.43	123,998	+0.43(+1.00%)
May 21, 2007	41.08	43.15	41.08	43.00	135,306	+1.78(+4.32%)
May 18, 2007	41.37	41.37	40.71	41.22	66,836	+0.02(+0.05%)
May 17, 2007	41.31	41.77	40.92	41.20	87,933	-0.30(-0.72%)
May 16, 2007	41.62	41.74	40.83	41.50	72,233	+0.05(+0.12%)
May 15, 2007	41.85	43.13	41.36	41.45	116,802	-0.53(-1.26%)
May 14, 2007	42.86	43.22	41.19	41.98	104,089	-1.00(-2.33%)
May 11, 2007	41.46	43.13	41.19	42.98	99,835	+1.73(+4.19%)
May 10, 2007	42.69	43.09	41.17	41.25	186,220	-1.81(-4.20%)
May 09, 2007	42.57	43.29	42.51	43.06	64,701	+0.13(+0.30%)
May 08, 2007	42.30	43.07	42.16	42.93	116,821	+0.33(+0.77%)
May 07, 2007	43.96	44.11	42.57	42.60	174,068	-1.22(-2.78%)
May 04, 2007	43.69	44.32	43.14	43.82	163,038	+0.40(+0.92%)
May 03, 2007	43.62	44.02	43.14	43.42	93,779	-0.30(-0.69%)
May 02, 2007	42.83	43.90	42.58	43.72	130,245	+1.08(+2.53%)
May 01, 2007	43.12	43.48	42.42	42.64	147,513	-0.29(-0.68%)
Apr 30, 2007	44.63	44.71	42.82	42.93	171,382	-1.65(-3.70%)
Apr 27, 2007	43.26	44.85	43.26	44.58	158,741	+0.93(+2.13%)
Apr 26, 2007	45.32	45.74	43.14	43.65	245,170	+0.45(+1.04%)
Apr 25, 2007	42.17	43.49	41.43	43.20	205,990	+1.41(+3.37%)
Apr 24, 2007	42.17	42.33	41.03	41.79	83,717	-0.38(-0.90%)
Apr 23, 2007	41.90	42.90	41.90	42.17	123,663	+0.04(+0.09%)
Apr 20, 2007	42.26	42.56	41.87	42.13	86,981	+0.55(+1.32%)
Apr 19, 2007	41.53	41.66	41.07	41.58	152,558	-0.34(-0.81%)
Apr 18, 2007	41.85	42.50	41.83	41.92	64,135	-0.03(-0.07%)
Apr 17, 2007	42.65	42.65	41.38	41.95	149,871	-0.75(-1.76%)
Apr 16, 2007	41.21	42.71	41.21	42.70	182,417	+1.68(+4.10%)
Apr 13, 2007	40.61	41.15	40.30	41.02	248,776	+0.31(+0.76%)
Apr 12, 2007	39.65	40.71	39.27	40.71	180,941	+0.89(+2.24%)
Apr 11, 2007	40.00	40.38	39.42	39.82	93,531	-0.09(-0.23%)
Apr 10, 2007	40.23	41.09	39.91	39.91	135,746	-0.17(-0.42%)
Apr 09, 2007	41.07	41.16	40.00	40.08	125,084	-0.81(-1.98%)
Apr 05, 2007	40.41	40.93	40.28	40.89	94,536	+0.61(+1.51%)
Apr 04, 2007	40.82	41.46	40.04	40.28	134,568	-0.39(-0.96%)
Apr 03, 2007	40.13	41.20	40.12	40.67	122,948	+0.66(+1.65%)
Apr 02, 2007	40.16	40.58	39.39	40.01	150,298	+0.06(+0.15%)
Mar 30, 2007	40.19	40.58	39.41	39.95	138,772	-0.08(-0.20%)
Mar 29, 2007	41.01	41.01	39.76	40.03	110,331	-0.55(-1.36%)
Mar 28, 2007	39.83	40.87	39.83	40.58	240,802	+0.55(+1.37%)
Mar 27, 2007	40.33	40.75	39.76	40.03	165,190	-0.30(-0.74%)
Mar 26, 2007	41.99	41.99	40.09	40.33	193,427	-1.73(-4.11%)
Mar 23, 2007	41.92	42.06	41.46	42.06	113,314	+0.08(+0.19%)
Mar 22, 2007	42.77	43.25	41.79	41.98	176,949	-0.67(-1.57%)
Mar 21, 2007	40.70	42.95	40.64	42.65	182,545	+2.15(+5.31%)
Mar 20, 2007	40.19	40.59	40.00	40.50	203,845	+0.24(+0.60%)
Mar 19, 2007	40.45	40.53	40.00	40.26	94,291	+0.07(+0.17%)
Mar 16, 2007	40.14	40.68	39.65	40.19	228,533	+0.04(+0.10%)
Mar 15, 2007	39.58	40.57	39.07	40.15	139,397	+0.63(+1.59%)
Mar 14, 2007	38.99	39.77	38.84	39.52	249,951	+0.36(+0.92%)
Mar 13, 2007	41.01	40.75	38.76	39.16	326,347	-1.85(-4.51%)
Mar 12, 2007	40.82	41.22	40.34	41.01	111,422	-0.11(-0.27%)
Mar 09, 2007	41.28	41.59	40.51	41.12	172,535	+0.15(+0.37%)
Mar 08, 2007	41.45	41.45	40.74	40.97	209,084	+0.30(+0.74%)
Mar 07, 2007	40.77	40.94	40.08	40.67	199,056	+0.03(+0.07%)
Mar 06, 2007	37.28	41.18	37.28	40.64	471,274	+3.59(+9.69%)
Mar 05, 2007	39.85	40.19	37.00	37.05	600,612	-3.40(-8.41%)
Mar 02, 2007	40.75	41.49	40.35	40.45	251,229	-0.55(-1.34%)

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.