Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.65	44.00	43.25	43.65	126,115	+0.60(+1.39%)
May 30, 2007	43.05	43.05	42.40	43.05	139,595	+0.10(+0.23%)
May 29, 2007	42.95	43.05	42.50	42.95	53,436	+0.45(+1.06%)
May 25, 2007	42.50	42.50	42.30	42.50	71,486	-0.10(-0.23%)
May 24, 2007	43.35	43.10	42.60	42.60	54,415	-0.75(-1.73%)
May 23, 2007	43.35	43.70	43.21	43.35	120,412	+0.85(+2.00%)
May 22, 2007	42.60	42.55	42.10	42.50	177,715	-0.10(-0.23%)
May 21, 2007	42.60	42.75	42.30	42.60	54,923	-0.10(-0.23%)
May 18, 2007	42.70	42.80	41.65	42.70	894,234	-0.15(-0.35%)
May 17, 2007	42.85	43.30	42.75	42.85	249,336	+1.00(+2.39%)
May 16, 2007	41.85	41.85	41.40	41.85	302,577	+0.35(+0.84%)
May 15, 2007	41.50	41.65	41.10	41.50	435,181	+1.50(+3.75%)
May 14, 2007	40.00	40.35	39.90	40.00	67,576	-0.55(-1.36%)
May 11, 2007	40.55	40.75	40.00	40.55	46,938	+0.65(+1.63%)
May 10, 2007	39.90	40.50	39.90	39.90	70,767	-0.98(-2.40%)
May 09, 2007	40.88	41.10	40.80	40.88	39,303	-0.37(-0.90%)
May 08, 2007	41.25	41.50	41.00	41.25	115,808	-0.30(-0.72%)
May 07, 2007	41.55	41.80	41.20	41.55	156,009	+1.15(+2.85%)
May 04, 2007	40.40	40.65	40.20	40.40	85,487	+0.11(+0.27%)
May 03, 2007	40.29	40.65	40.25	40.29	149,802	-0.11(-0.27%)
May 02, 2007	40.40	40.80	40.35	40.40	88,444	-0.40(-0.98%)
May 01, 2007	40.80	41.05	40.50	40.80	152,880	+0.75(+1.87%)
Apr 30, 2007	40.05	40.20	39.90	40.05	95,351	-0.05(-0.12%)
Apr 27, 2007	40.65	40.15	39.50	40.10	198,129	-0.55(-1.35%)
Apr 26, 2007	40.65	40.70	39.25	40.65	109,003	+0.95(+2.39%)
Apr 25, 2007	38.95	39.70	38.60	39.70	99,196	+0.75(+1.93%)
Apr 24, 2007	38.95	39.00	38.55	38.95	53,081	+0.05(+0.13%)
Apr 23, 2007	38.90	39.00	38.60	38.90	44,221	+0.40(+1.04%)
Apr 20, 2007	38.50	38.55	38.00	38.50	66,589	+0.30(+0.79%)
Apr 19, 2007	39.00	38.35	38.00	38.20	76,129	-0.80(-2.05%)
Apr 18, 2007	39.00	39.00	38.75	39.00	78,851	-0.05(-0.13%)
Apr 17, 2007	39.05	39.20	39.00	39.05	111,805	-0.30(-0.76%)
Apr 16, 2007	39.35	39.35	38.90	39.35	96,606	+0.85(+2.21%)
Apr 13, 2007	38.50	38.75	38.40	38.50	154,783	-0.95(-2.41%)
Apr 12, 2007	39.45	39.55	38.66	39.45	323,096	+1.00(+2.60%)
Apr 11, 2007	38.45	39.00	38.05	38.45	134,032	+0.60(+1.59%)
Apr 10, 2007	37.85	38.00	37.55	37.85	95,118	+0.30(+0.80%)
Apr 09, 2007	37.55	37.55	36.95	37.55	124,732	+0.80(+2.18%)
Apr 05, 2007	36.75	36.75	35.95	36.75	256,319	+1.10(+3.09%)
Apr 04, 2007	35.65	36.60	35.40	35.65	230,490	-0.25(-0.70%)
Apr 03, 2007	35.90	35.95	35.65	35.90	197,425	-0.60(-1.64%)
Apr 02, 2007	36.50	36.55	36.10	36.50	60,217	+0.20(+0.55%)
Mar 30, 2007	36.30	36.45	36.05	36.30	54,906	-0.05(-0.14%)
Mar 29, 2007	36.35	36.40	35.95	36.35	64,630	+0.10(+0.28%)
Mar 28, 2007	36.25	36.30	36.00	36.25	66,288	-0.35(-0.96%)
Mar 27, 2007	36.60	36.75	36.25	36.60	225,586	+0.20(+0.55%)
Mar 26, 2007	36.40	36.60	36.30	36.40	65,525	-0.10(-0.27%)
Mar 23, 2007	36.50	36.80	36.40	36.50	205,953	+0.00(+0.00%)
Mar 22, 2007	36.50	36.55	36.00	36.50	161,073	-0.20(-0.54%)
Mar 21, 2007	36.70	36.70	36.22	36.70	114,151	+0.25(+0.69%)
Mar 20, 2007	36.45	36.60	36.25	36.45	60,446	-0.05(-0.14%)
Mar 19, 2007	36.50	36.65	36.10	36.50	45,321	+0.75(+2.10%)
Mar 16, 2007	35.75	36.00	35.30	35.75	589,663	+0.30(+0.85%)
Mar 15, 2007	35.45	35.70	35.25	35.45	129,349	+0.45(+1.29%)
Mar 14, 2007	35.00	35.45	34.95	35.00	95,977	-0.30(-0.85%)
Mar 13, 2007	36.05	36.05	34.40	35.30	296,778	-0.75(-2.08%)
Mar 12, 2007	36.05	36.25	35.80	36.05	45,867	+1.05(+3.00%)
Mar 09, 2007	35.00	35.20	34.35	35.00	47,289	+0.75(+2.19%)
Mar 08, 2007	34.25	34.50	33.75	34.25	86,069	+0.60(+1.78%)
Mar 07, 2007	33.65	33.75	33.20	33.65	44,203	+0.05(+0.15%)
Mar 06, 2007	33.60	33.80	33.20	33.60	92,677	+1.60(+5.00%)
Mar 05, 2007	32.00	32.50	31.90	32.00	110,044	-1.65(-4.90%)
Mar 02, 2007	33.50	33.95	33.40	33.65	47,477	+0.15(+0.45%)

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.