Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.94	43.94	43.01	43.23	262,787	+0.16(+0.37%)
May 30, 2007	42.35	43.08	42.34	43.08	290,940	+0.62(+1.47%)
May 29, 2007	42.70	42.78	42.43	42.45	173,210	-0.23(-0.53%)
May 25, 2007	42.20	42.72	42.07	42.68	158,658	+0.53(+1.27%)
May 24, 2007	43.42	43.54	42.13	42.14	419,787	-0.99(-2.29%)
May 23, 2007	42.51	43.23	42.39	43.13	278,510	+0.65(+1.54%)
May 22, 2007	42.19	42.50	42.03	42.48	292,860	+0.33(+0.77%)
May 21, 2007	42.25	42.60	42.12	42.15	313,173	-0.07(-0.16%)
May 18, 2007	41.88	42.39	41.81	42.22	210,702	+0.41(+0.97%)
May 17, 2007	41.81	42.11	41.74	41.82	198,070	-0.43(-1.01%)
May 16, 2007	41.93	42.25	41.75	42.24	205,750	+0.30(+0.71%)
May 15, 2007	42.06	42.33	41.62	41.95	294,477	-0.11(-0.26%)
May 14, 2007	42.24	42.30	41.99	42.06	123,793	-0.11(-0.26%)
May 11, 2007	42.20	42.23	41.88	42.16	173,513	+0.15(+0.35%)
May 10, 2007	42.16	42.17	41.55	42.02	215,957	-0.40(-0.93%)
May 09, 2007	41.63	42.46	41.56	42.41	207,064	+0.66(+1.59%)
May 08, 2007	41.71	41.81	41.22	41.75	176,241	-0.28(-0.66%)
May 07, 2007	42.07	42.16	41.60	42.03	348,845	-0.04(-0.09%)
May 04, 2007	42.12	42.18	41.73	42.07	253,651	-0.05(-0.12%)
May 03, 2007	42.46	42.47	41.96	42.12	219,494	-0.38(-0.88%)
May 02, 2007	41.56	42.61	41.51	42.49	234,046	+0.95(+2.29%)
May 01, 2007	42.06	42.06	41.46	41.54	534,081	-0.52(-1.25%)
Apr 30, 2007	42.85	42.85	42.05	42.07	368,551	-0.67(-1.57%)
Apr 27, 2007	42.51	43.10	42.27	42.74	446,163	+0.15(+0.35%)
Apr 26, 2007	42.43	42.71	42.36	42.59	410,894	+0.08(+0.19%)
Apr 25, 2007	43.54	43.55	42.06	42.51	868,375	-1.43(-3.27%)
Apr 24, 2007	43.05	44.51	42.16	43.95	1,038,857	+2.67(+6.47%)
Apr 23, 2007	41.12	41.41	41.08	41.27	187,560	+0.24(+0.58%)
Apr 20, 2007	41.07	41.17	40.84	41.04	258,703	+0.19(+0.46%)
Apr 19, 2007	40.18	40.95	39.91	40.85	268,910	+0.29(+0.71%)
Apr 18, 2007	40.69	40.77	40.32	40.56	140,063	-0.28(-0.68%)
Apr 17, 2007	40.84	40.92	40.68	40.84	94,083	+0.06(+0.15%)
Apr 16, 2007	40.33	40.80	40.27	40.78	136,324	+0.57(+1.43%)
Apr 13, 2007	40.41	40.47	40.03	40.21	155,626	-0.10(-0.25%)
Apr 12, 2007	40.25	40.37	39.92	40.30	200,192	-0.01(-0.02%)
Apr 11, 2007	40.72	40.85	40.23	40.31	225,658	-0.42(-1.02%)
Apr 10, 2007	40.60	40.81	40.57	40.73	169,976	+0.23(+0.56%)
Apr 09, 2007	40.30	40.57	40.19	40.50	200,495	+0.30(+0.74%)
Apr 05, 2007	40.27	40.32	40.18	40.21	110,656	-0.07(-0.17%)
Apr 04, 2007	40.43	40.52	40.21	40.27	219,696	-0.10(-0.25%)
Apr 03, 2007	40.34	40.57	40.14	40.37	194,432	+0.17(+0.42%)
Apr 02, 2007	40.00	40.25	39.95	40.21	179,981	+0.21(+0.52%)
Mar 30, 2007	39.89	40.27	39.72	40.00	169,673	+0.11(+0.27%)
Mar 29, 2007	39.44	39.89	39.34	39.89	368,248	+0.69(+1.77%)
Mar 28, 2007	39.19	39.27	38.75	39.20	232,025	-0.04(-0.10%)
Mar 27, 2007	39.59	39.59	39.02	39.24	183,113	-0.46(-1.15%)
Mar 26, 2007	39.96	39.96	39.43	39.69	188,065	-0.18(-0.45%)
Mar 23, 2007	39.68	40.00	39.60	39.87	245,566	+0.23(+0.57%)
Mar 22, 2007	40.05	40.05	39.43	39.64	351,473	-0.35(-0.87%)
Mar 21, 2007	39.47	40.06	39.40	39.99	224,142	+0.41(+1.03%)
Mar 20, 2007	39.64	39.68	39.46	39.58	230,307	-0.06(-0.15%)
Mar 19, 2007	39.51	39.67	39.39	39.64	514,477	+0.26(+0.65%)
Mar 16, 2007	39.19	39.39	39.01	39.38	568,441	+0.27(+0.68%)
Mar 15, 2007	39.14	39.26	39.04	39.12	399,272	+0.01(+0.03%)
Mar 14, 2007	38.79	39.11	38.29	39.11	349,957	+0.41(+1.05%)
Mar 13, 2007	39.06	38.96	38.54	38.70	317,821	-0.36(-0.91%)
Mar 12, 2007	38.90	39.15	38.84	39.06	194,937	-0.02(-0.05%)
Mar 09, 2007	38.97	39.19	38.79	39.08	290,738	+0.28(+0.71%)
Mar 08, 2007	38.55	38.88	38.39	38.80	337,527	+0.46(+1.19%)
Mar 07, 2007	38.02	38.45	38.00	38.34	270,830	+0.37(+0.96%)
Mar 06, 2007	37.46	38.25	37.46	37.98	421,808	+0.68(+1.83%)
Mar 05, 2007	37.40	37.71	37.29	37.30	488,606	-0.47(-1.23%)
Mar 02, 2007	37.79	38.05	37.24	37.76	509,323	-0.08(-0.21%)

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.