Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.10	30.60	30.10	30.32	1,160,639	+0.12(+0.40%)
May 30, 2007	30.16	30.36	30.05	30.20	470,217	-0.20(-0.66%)
May 29, 2007	31.01	31.02	30.18	30.40	408,761	-31.45(-50.85%)
May 25, 2007	61.44	62.44	61.36	61.85	260,768	+0.40(+0.65%)
May 24, 2007	62.13	62.74	61.05	61.45	425,250	-0.98(-1.57%)
May 23, 2007	62.85	63.10	62.43	62.43	177,185	-0.52(-0.83%)
May 22, 2007	62.80	63.00	62.58	62.95	382,690	+0.45(+0.72%)
May 21, 2007	62.26	62.60	62.26	62.50	352,920	+0.00(+0.00%)
May 18, 2007	62.26	62.60	62.26	62.50	352,920	-0.25(-0.40%)
May 17, 2007	63.25	63.49	62.25	62.75	392,457	-0.45(-0.71%)
May 16, 2007	63.55	63.99	62.90	63.20	412,143	+0.07(+0.11%)
May 15, 2007	64.45	64.45	62.01	63.13	337,030	-1.32(-2.05%)
May 14, 2007	63.60	65.25	63.35	64.45	274,453	+1.11(+1.75%)
May 11, 2007	62.99	63.60	62.90	63.34	351,015	+0.35(+0.56%)
May 10, 2007	60.49	64.14	60.25	62.99	530,828	+3.19(+5.33%)
May 09, 2007	58.01	59.97	58.01	59.80	230,734	+1.31(+2.24%)
May 08, 2007	58.20	59.32	57.60	58.49	171,131	+0.19(+0.33%)
May 07, 2007	57.00	61.00	56.87	58.30	229,882	+1.69(+2.99%)
May 04, 2007	56.69	56.86	56.37	56.61	228,230	-0.08(-0.14%)
May 03, 2007	56.60	57.37	56.26	56.69	374,032	+0.44(+0.78%)
May 02, 2007	55.70	57.03	55.40	56.25	244,609	+0.30(+0.54%)
May 01, 2007	54.80	56.39	54.80	55.95	196,650	+0.95(+1.73%)
Apr 30, 2007	57.20	57.34	55.00	55.00	254,373	-2.35(-4.10%)
Apr 27, 2007	56.00	57.40	56.00	57.35	200,054	+0.95(+1.68%)
Apr 26, 2007	56.15	56.70	55.85	56.40	190,180	+0.25(+0.45%)
Apr 25, 2007	56.25	57.25	55.60	56.15	213,889	-0.08(-0.14%)
Apr 24, 2007	56.40	56.85	56.04	56.23	234,608	-0.17(-0.30%)
Apr 23, 2007	54.21	56.88	54.20	56.40	265,502	+2.40(+4.44%)
Apr 20, 2007	53.55	54.39	53.55	54.00	247,734	+0.51(+0.95%)
Apr 19, 2007	53.94	53.94	53.27	53.49	479,240	-0.53(-0.98%)
Apr 18, 2007	53.74	54.17	53.58	54.02	72,962	+0.44(+0.82%)
Apr 17, 2007	54.50	54.50	53.58	53.58	140,123	-0.50(-0.92%)
Apr 16, 2007	53.57	54.34	53.49	54.08	126,632	+0.37(+0.69%)
Apr 13, 2007	53.90	54.00	53.32	53.71	195,785	-0.19(-0.35%)
Apr 12, 2007	53.85	54.04	53.75	53.90	69,930	+0.04(+0.07%)
Apr 11, 2007	54.04	54.10	53.85	53.86	101,116	-0.09(-0.17%)
Apr 10, 2007	54.14	54.23	53.75	53.95	142,682	+0.05(+0.09%)
Apr 09, 2007	54.54	54.54	53.81	53.90	161,757	+0.48(+0.90%)
Apr 05, 2007	53.70	53.70	53.03	53.42	114,334	-0.43(-0.80%)
Apr 04, 2007	54.24	54.24	53.11	53.85	175,110	-0.50(-0.92%)
Apr 03, 2007	54.50	55.00	54.05	54.35	122,295	-0.15(-0.28%)
Apr 02, 2007	53.30	55.01	53.30	54.50	332,627	+1.24(+2.33%)
Mar 30, 2007	53.40	53.90	52.44	53.26	185,961	-0.19(-0.36%)
Mar 29, 2007	53.01	54.00	53.01	53.45	154,388	+0.35(+0.66%)
Mar 28, 2007	52.10	53.58	52.10	53.10	351,444	+0.69(+1.32%)
Mar 27, 2007	52.85	53.37	52.31	52.41	139,975	-0.89(-1.67%)
Mar 26, 2007	53.16	53.70	53.15	53.30	193,806	+0.15(+0.28%)
Mar 23, 2007	52.00	53.86	52.00	53.15	222,514	+1.05(+2.02%)
Mar 22, 2007	52.00	52.49	51.72	52.10	461,192	-0.10(-0.19%)
Mar 21, 2007	51.39	52.20	51.32	52.20	158,404	+0.43(+0.83%)
Mar 20, 2007	51.45	51.77	51.04	51.77	374,695	+0.30(+0.58%)
Mar 19, 2007	51.19	51.58	50.78	51.47	118,502	+0.37(+0.72%)
Mar 16, 2007	51.01	51.57	50.15	51.10	299,367	-0.40(-0.78%)
Mar 15, 2007	51.00	51.87	50.33	51.50	143,676	+0.70(+1.38%)
Mar 14, 2007	50.73	51.86	49.69	50.80	321,279	-0.20(-0.39%)
Mar 13, 2007	51.67	52.20	50.80	51.00	253,735	-0.99(-1.90%)
Mar 12, 2007	52.56	52.75	51.76	51.99	224,479	-0.01(-0.02%)
Mar 09, 2007	52.00	52.43	51.57	52.00	235,626	+0.35(+0.68%)
Mar 08, 2007	52.09	52.51	51.54	51.65	184,555	-0.44(-0.84%)
Mar 07, 2007	52.12	52.12	51.75	52.09	188,151	+0.38(+0.73%)
Mar 06, 2007	51.20	52.60	51.20	51.71	827,785	+0.37(+0.72%)
Mar 05, 2007	50.75	52.00	50.53	51.34	130,557	-0.08(-0.16%)
Mar 02, 2007	51.75	51.86	50.62	51.42	117,357	-0.19(-0.37%)

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.