Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.60	44.68	42.94	43.32	449,252	+0.21(+0.48%)
May 30, 2007	42.61	43.62	42.22	43.11	497,319	-0.35(-0.80%)
May 29, 2007	43.12	44.08	43.09	43.46	432,473	-0.07(-0.16%)
May 25, 2007	43.91	44.05	43.12	43.53	280,947	-0.27(-0.63%)
May 24, 2007	44.56	44.87	43.13	43.81	394,468	-0.75(-1.67%)
May 23, 2007	46.40	46.47	44.35	44.55	387,014	-1.85(-3.98%)
May 22, 2007	45.17	46.49	44.90	46.40	340,117	+1.29(+2.87%)
May 21, 2007	45.11	45.58	44.91	45.11	369,190	-0.02(-0.05%)
May 18, 2007	45.33	45.62	44.46	45.13	544,582	-0.21(-0.47%)
May 17, 2007	46.54	48.56	44.60	45.34	1,496,282	-1.13(-2.43%)
May 16, 2007	43.81	46.96	42.77	46.47	1,541,190	+4.31(+10.23%)
May 15, 2007	43.15	44.40	41.66	42.16	769,500	-0.99(-2.30%)
May 14, 2007	42.62	43.29	42.21	43.15	448,515	+0.60(+1.42%)
May 11, 2007	42.70	42.77	42.28	42.55	262,100	-0.16(-0.37%)
May 10, 2007	42.90	43.51	42.45	42.70	460,648	-0.77(-1.76%)
May 09, 2007	42.18	44.61	41.92	43.47	465,323	+0.65(+1.52%)
May 08, 2007	43.81	43.81	42.66	42.82	363,084	-0.93(-2.13%)
May 07, 2007	43.35	44.61	43.29	43.75	523,178	+0.44(+1.03%)
May 04, 2007	43.33	43.64	42.53	43.31	218,563	+0.03(+0.08%)
May 03, 2007	42.39	43.61	42.25	43.27	216,824	+1.03(+2.45%)
May 02, 2007	42.06	42.83	41.77	42.24	423,148	+0.10(+0.23%)
May 01, 2007	41.49	42.37	40.41	42.14	325,215	+0.47(+1.13%)
Apr 30, 2007	41.31	42.19	41.24	41.67	305,199	+0.36(+0.86%)
Apr 27, 2007	42.16	42.16	41.14	41.31	485,047	-1.02(-2.41%)
Apr 26, 2007	42.48	42.73	41.51	42.33	445,016	-0.08(-0.19%)
Apr 25, 2007	42.68	42.72	42.09	42.42	830,862	-0.37(-0.86%)
Apr 24, 2007	42.73	43.28	42.09	42.79	326,238	+0.00(+0.00%)
Apr 23, 2007	42.44	43.20	42.40	42.79	488,699	+0.23(+0.53%)
Apr 20, 2007	42.02	42.92	42.02	42.56	552,836	+0.67(+1.60%)
Apr 19, 2007	41.96	42.57	41.51	41.89	921,443	-0.51(-1.21%)
Apr 18, 2007	41.40	42.72	40.83	42.40	472,628	+0.84(+2.01%)
Apr 17, 2007	40.84	41.95	40.84	41.57	389,498	+0.73(+1.79%)
Apr 16, 2007	41.41	41.41	40.68	40.84	311,482	+0.33(+0.81%)
Apr 13, 2007	39.99	41.18	39.47	40.51	1,044,020	+0.57(+1.42%)
Apr 12, 2007	38.12	40.33	37.60	39.94	945,987	+2.18(+5.76%)
Apr 11, 2007	38.17	38.21	37.26	37.76	385,261	-0.57(-1.50%)
Apr 10, 2007	37.47	38.46	36.56	38.34	743,203	+0.76(+2.02%)
Apr 09, 2007	37.76	37.93	37.31	37.58	494,981	-0.37(-0.97%)
Apr 05, 2007	37.55	38.00	37.17	37.95	328,867	+0.23(+0.60%)
Apr 04, 2007	36.79	38.06	36.79	37.72	529,168	+0.08(+0.22%)
Apr 03, 2007	36.35	37.91	36.35	37.64	705,217	+1.98(+5.55%)
Apr 02, 2007	35.41	35.74	34.59	35.66	397,095	+0.42(+1.18%)
Mar 30, 2007	34.84	35.81	34.70	35.24	503,747	+0.57(+1.66%)
Mar 29, 2007	35.80	35.93	34.26	34.67	664,602	-0.13(-0.37%)
Mar 28, 2007	34.36	35.04	34.12	34.80	1,028,971	-0.59(-1.66%)
Mar 27, 2007	36.65	37.17	35.27	35.39	1,115,462	-1.26(-3.44%)
Mar 26, 2007	38.01	38.01	36.50	36.65	1,202,536	-1.58(-4.14%)
Mar 23, 2007	38.69	38.79	37.66	38.23	537,058	-0.47(-1.20%)
Mar 22, 2007	40.18	40.19	38.55	38.69	882,435	-1.48(-3.68%)
Mar 21, 2007	39.36	40.38	39.10	40.17	832,907	+0.75(+1.91%)
Mar 20, 2007	38.43	39.95	38.26	39.42	537,204	+1.20(+3.13%)
Mar 19, 2007	37.89	38.32	37.17	38.22	489,576	+1.19(+3.22%)
Mar 16, 2007	37.75	37.75	36.46	37.03	352,535	-0.72(-1.90%)
Mar 15, 2007	36.10	37.86	35.93	37.75	636,551	+1.48(+4.08%)
Mar 14, 2007	36.96	37.10	35.96	36.27	923,634	-0.82(-2.21%)
Mar 13, 2007	39.08	38.76	36.99	37.09	966,149	-1.98(-5.08%)
Mar 12, 2007	36.47	39.39	36.28	39.08	1,161,483	+2.70(+7.43%)
Mar 09, 2007	36.53	37.44	36.37	36.37	897,483	-0.24(-0.65%)
Mar 08, 2007	35.59	36.69	35.49	36.61	783,234	+1.14(+3.22%)
Mar 07, 2007	36.37	37.24	33.88	35.47	1,899,572	-1.58(-4.27%)
Mar 06, 2007	36.34	37.10	35.76	37.05	743,057	+1.16(+3.22%)
Mar 05, 2007	35.42	36.45	34.46	35.89	1,442,869	-1.07(-2.89%)
Mar 02, 2007	38.16	39.32	36.86	36.96	987,333	-1.22(-3.19%)

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.