Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.69	46.16	45.76	45.80	1,334,160	+0.51(+1.13%)
May 30, 2007	44.23	45.29	44.23	45.29	1,598,466	+0.39(+0.88%)
May 29, 2007	45.05	45.12	44.61	44.90	1,224,288	+0.04(+0.09%)
May 25, 2007	44.70	44.99	44.58	44.86	1,041,398	+0.87(+1.97%)
May 24, 2007	44.96	45.00	43.83	43.99	1,673,337	-0.79(-1.76%)
May 23, 2007	44.91	45.33	44.77	44.78	1,139,056	-0.06(-0.12%)
May 22, 2007	44.88	45.09	44.71	44.83	1,861,962	+0.45(+1.01%)
May 21, 2007	44.46	44.67	44.35	44.38	2,633,178	+0.31(+0.70%)
May 18, 2007	43.97	44.19	43.91	44.08	770,203	-0.15(-0.34%)
May 17, 2007	44.33	44.46	44.10	44.23	1,864,496	-0.46(-1.02%)
May 16, 2007	44.25	44.73	44.14	44.68	2,708,823	+0.89(+2.03%)
May 15, 2007	43.90	44.31	43.70	43.79	1,222,511	-0.24(-0.54%)
May 14, 2007	44.28	44.54	43.79	44.03	811,326	-0.43(-0.98%)
May 11, 2007	43.95	44.72	43.95	44.46	1,929,415	+1.10(+2.55%)
May 10, 2007	44.35	44.37	43.27	43.36	1,824,388	-0.95(-2.15%)
May 09, 2007	43.92	44.35	43.85	44.31	993,758	+0.68(+1.55%)
May 08, 2007	43.53	43.68	43.30	43.64	966,052	-0.05(-0.11%)
May 07, 2007	43.56	43.77	43.57	43.68	1,207,121	+0.60(+1.39%)
May 04, 2007	43.44	43.49	43.06	43.08	1,141,098	-0.28(-0.64%)
May 03, 2007	43.36	43.53	43.01	43.36	1,559,338	+0.38(+0.88%)
May 02, 2007	42.48	43.15	42.42	42.98	963,705	+0.80(+1.91%)
May 01, 2007	41.86	42.18	41.65	42.18	1,103,879	+0.35(+0.83%)
Apr 30, 2007	42.34	42.48	41.74	41.83	1,226,556	-0.39(-0.93%)
Apr 27, 2007	43.13	43.13	41.89	42.22	1,079,452	-0.35(-0.83%)
Apr 26, 2007	42.64	42.76	42.32	42.58	801,940	-0.11(-0.26%)
Apr 25, 2007	42.59	42.82	42.40	42.69	1,257,895	+0.15(+0.35%)
Apr 24, 2007	42.73	42.75	42.32	42.54	1,370,117	+0.20(+0.47%)
Apr 23, 2007	42.51	42.60	42.26	42.34	593,762	-0.14(-0.33%)
Apr 20, 2007	42.37	42.57	42.26	42.48	683,695	+0.65(+1.55%)
Apr 19, 2007	41.55	41.87	41.26	41.84	1,331,620	-0.38(-0.90%)
Apr 18, 2007	41.93	42.71	41.93	42.22	1,208,580	+0.05(+0.11%)
Apr 17, 2007	42.30	42.45	42.15	42.17	1,437,155	-0.40(-0.94%)
Apr 16, 2007	42.37	42.71	42.33	42.57	1,149,851	+0.17(+0.41%)
Apr 13, 2007	42.23	42.49	41.93	42.40	868,821	-0.03(-0.07%)
Apr 12, 2007	42.02	42.48	41.60	42.43	1,255,183	+0.99(+2.38%)
Apr 11, 2007	42.02	42.11	41.40	41.44	1,638,864	-0.09(-0.21%)
Apr 10, 2007	41.65	41.70	41.39	41.53	835,919	-0.05(-0.11%)
Apr 09, 2007	41.79	41.79	41.50	41.58	557,522	+0.24(+0.59%)
Apr 05, 2007	41.16	41.53	41.16	41.33	603,110	+0.14(+0.34%)
Apr 04, 2007	40.91	42.58	40.91	41.19	1,350,948	+0.10(+0.25%)
Apr 03, 2007	40.65	41.12	40.57	41.09	959,837	+0.61(+1.50%)
Apr 02, 2007	40.35	40.60	40.14	40.48	1,158,857	+0.61(+1.54%)
Mar 30, 2007	40.17	40.18	39.69	39.87	1,174,966	-0.24(-0.59%)
Mar 29, 2007	39.98	40.15	39.66	40.10	1,149,394	+0.88(+2.25%)
Mar 28, 2007	39.42	39.49	39.06	39.22	1,135,898	-0.34(-0.86%)
Mar 27, 2007	39.81	39.85	39.46	39.56	1,230,524	-0.35(-0.87%)
Mar 26, 2007	40.00	40.00	39.43	39.91	911,889	-0.03(-0.08%)
Mar 23, 2007	40.06	40.21	39.89	39.94	1,384,514	+0.01(+0.02%)
Mar 22, 2007	40.28	40.30	39.93	39.93	1,798,041	-0.82(-2.01%)
Mar 21, 2007	39.75	40.78	39.62	40.75	1,015,141	+1.01(+2.54%)
Mar 20, 2007	39.64	39.85	39.46	39.74	1,566,537	+0.04(+0.10%)
Mar 19, 2007	39.30	39.88	39.30	39.70	973,028	+0.80(+2.07%)
Mar 16, 2007	39.34	39.43	38.84	38.90	693,462	-0.25(-0.64%)
Mar 15, 2007	39.13	39.44	38.93	39.15	1,550,301	+0.24(+0.63%)
Mar 14, 2007	38.27	38.91	37.77	38.91	1,767,840	+0.58(+1.50%)
Mar 13, 2007	39.67	39.38	38.27	38.33	1,466,076	-1.34(-3.38%)
Mar 12, 2007	39.42	39.84	39.24	39.67	855,570	+0.79(+2.03%)
Mar 09, 2007	39.28	39.42	38.72	38.88	1,009,179	-0.29(-0.74%)
Mar 08, 2007	38.47	39.32	38.47	39.17	1,042,793	+0.86(+2.24%)
Mar 07, 2007	38.36	38.70	38.27	38.31	1,795,492	-0.43(-1.12%)
Mar 06, 2007	38.32	38.98	38.13	38.75	2,346,127	+1.67(+4.51%)
Mar 05, 2007	36.94	37.76	36.35	37.08	2,419,317	-0.54(-1.45%)
Mar 02, 2007	37.38	38.46	37.38	37.62	2,481,724	-0.32(-0.85%)

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.