Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.85	39.10	37.65	37.85	74,731	-0.55(-1.43%)
May 30, 2007	38.40	38.52	36.15	38.40	271,263	+1.25(+3.36%)
May 29, 2007	37.15	38.85	36.90	37.15	104,528	-1.55(-4.01%)
May 25, 2007	38.70	38.95	38.40	38.70	58,693	+0.40(+1.04%)
May 24, 2007	39.25	39.20	38.30	38.30	156,292	-0.95(-2.42%)
May 23, 2007	39.25	39.85	39.20	39.25	81,133	-0.20(-0.51%)
May 22, 2007	39.60	39.85	39.20	39.45	122,044	-0.15(-0.38%)
May 21, 2007	39.60	40.05	39.60	39.60	54,219	+0.05(+0.13%)
May 18, 2007	39.55	40.10	39.50	39.55	55,756	+0.20(+0.51%)
May 17, 2007	39.35	39.65	38.40	39.35	261,049	+0.25(+0.64%)
May 16, 2007	39.10	39.20	38.35	39.10	255,737	+0.75(+1.96%)
May 15, 2007	38.35	38.90	34.75	38.35	155,316	-0.40(-1.03%)
May 14, 2007	38.75	39.40	38.35	38.75	117,486	-0.35(-0.90%)
May 11, 2007	39.10	39.45	38.85	39.10	162,974	+0.35(+0.91%)
May 10, 2007	38.75	39.50	38.75	38.75	173,268	-0.85(-2.15%)
May 09, 2007	39.60	39.80	39.35	39.60	143,960	+0.00(+0.00%)
May 08, 2007	39.60	39.95	39.20	39.60	58,152	+0.05(+0.13%)
May 07, 2007	39.55	40.90	39.50	39.55	42,533	-1.25(-3.06%)
May 04, 2007	40.80	41.15	40.15	40.80	44,972	+0.85(+2.13%)
May 03, 2007	39.95	40.30	39.50	39.95	97,514	+0.26(+0.66%)
May 02, 2007	39.69	39.85	38.95	39.69	363,173	+0.54(+1.38%)
May 01, 2007	39.15	39.35	38.90	39.15	42,554	-0.20(-0.51%)
Apr 30, 2007	39.35	40.00	39.10	39.35	175,592	-0.35(-0.88%)
Apr 27, 2007	39.75	40.00	38.50	39.70	291,631	-0.05(-0.13%)
Apr 26, 2007	39.75	40.95	39.55	39.75	136,704	-1.05(-2.57%)
Apr 25, 2007	42.35	42.78	40.70	40.80	166,948	-1.55(-3.66%)
Apr 24, 2007	42.35	42.90	42.33	42.35	279,434	-0.55(-1.28%)
Apr 23, 2007	42.90	43.25	42.60	42.90	117,678	-0.10(-0.23%)
Apr 20, 2007	43.00	43.50	42.80	43.00	40,700	-0.05(-0.12%)
Apr 19, 2007	43.05	43.60	41.85	43.05	35,209	+0.00(+0.00%)
Apr 18, 2007	43.05	43.05	42.05	43.05	85,475	+0.60(+1.41%)
Apr 17, 2007	42.45	43.10	42.15	42.45	49,761	-0.05(-0.12%)
Apr 16, 2007	42.50	43.45	42.15	42.50	51,426	-0.35(-0.82%)
Apr 13, 2007	42.85	43.00	42.45	42.85	81,205	+0.15(+0.35%)
Apr 12, 2007	42.70	42.75	41.20	42.70	68,348	+0.85(+2.03%)
Apr 11, 2007	41.85	42.95	41.80	41.85	28,720	-0.65(-1.53%)
Apr 10, 2007	42.50	43.85	42.50	42.50	54,111	-1.35(-3.08%)
Apr 09, 2007	43.85	44.05	43.55	43.85	49,343	+0.25(+0.57%)
Apr 05, 2007	43.60	43.90	43.50	43.60	40,812	+0.10(+0.23%)
Apr 04, 2007	43.50	43.85	43.35	43.50	27,504	-0.10(-0.23%)
Apr 03, 2007	43.60	43.95	43.45	43.60	59,627	+0.30(+0.69%)
Apr 02, 2007	43.30	43.50	42.00	43.30	349,363	+0.70(+1.64%)
Mar 30, 2007	42.60	42.67	41.95	42.60	256,405	+0.40(+0.95%)
Mar 29, 2007	42.20	42.40	41.25	42.20	39,390	+1.20(+2.93%)
Mar 28, 2007	41.00	41.25	40.70	41.00	43,210	-0.60(-1.44%)
Mar 27, 2007	41.60	41.75	40.95	41.60	80,995	+0.25(+0.60%)
Mar 26, 2007	41.35	42.25	41.30	41.35	246,198	-0.50(-1.19%)
Mar 23, 2007	41.85	42.15	41.80	41.85	150,867	+0.00(+0.00%)
Mar 22, 2007	41.85	42.35	41.80	41.85	68,188	-0.35(-0.83%)
Mar 21, 2007	42.20	42.20	41.00	42.20	231,365	+1.50(+3.69%)
Mar 20, 2007	40.70	41.27	40.38	40.70	293,621	+0.05(+0.12%)
Mar 19, 2007	40.65	40.65	39.95	40.65	30,596	+0.65(+1.62%)
Mar 16, 2007	40.00	40.35	39.75	40.00	256,995	-0.10(-0.25%)
Mar 15, 2007	40.10	40.60	39.65	40.10	88,837	+0.25(+0.63%)
Mar 14, 2007	39.85	39.85	38.85	39.85	45,330	+0.31(+0.79%)
Mar 13, 2007	40.30	40.20	39.50	39.54	41,566	-0.76(-1.90%)
Mar 12, 2007	40.30	40.55	39.00	40.30	68,252	+0.10(+0.25%)
Mar 09, 2007	40.20	40.50	39.65	40.20	83,692	+0.60(+1.52%)
Mar 08, 2007	39.60	39.70	38.90	39.60	150,374	+0.60(+1.54%)
Mar 07, 2007	39.00	40.00	38.70	39.00	70,712	-0.55(-1.39%)
Mar 06, 2007	39.55	39.80	38.90	39.55	218,780	+1.15(+2.99%)
Mar 05, 2007	38.40	39.10	37.10	38.40	436,168	-1.38(-3.48%)
Mar 02, 2007	40.15	40.60	38.80	39.78	152,781	-0.37(-0.91%)

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.