Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.23	37.23	36.39	36.61	236,487	-0.49(-1.33%)
May 30, 2007	36.00	37.36	35.87	37.10	263,155	+0.82(+2.26%)
May 29, 2007	35.60	36.31	35.35	36.28	248,970	+0.75(+2.11%)
May 25, 2007	35.55	35.89	35.31	35.53	137,081	+0.19(+0.55%)
May 24, 2007	36.75	36.75	35.31	35.34	165,450	-1.06(-2.91%)
May 23, 2007	36.42	36.83	36.31	36.39	153,308	-0.04(-0.10%)
May 22, 2007	36.13	36.53	36.03	36.43	215,948	+0.30(+0.83%)
May 21, 2007	35.95	36.54	35.85	36.13	300,148	+0.01(+0.02%)
May 18, 2007	35.68	36.30	35.39	36.12	202,217	+0.44(+1.23%)
May 17, 2007	35.95	36.12	35.62	35.68	182,245	-0.28(-0.78%)
May 16, 2007	34.54	36.04	34.54	35.96	406,818	+1.47(+4.27%)
May 15, 2007	35.11	35.38	34.49	34.49	170,443	-0.59(-1.68%)
May 14, 2007	35.16	35.60	34.84	35.08	274,843	+0.05(+0.15%)
May 11, 2007	34.24	35.10	34.24	35.03	205,394	+1.06(+3.11%)
May 10, 2007	34.59	34.71	33.97	33.97	350,986	-0.89(-2.55%)
May 09, 2007	34.59	35.09	34.34	34.86	205,281	+0.16(+0.46%)
May 08, 2007	34.32	34.92	33.84	34.70	263,155	+0.16(+0.46%)
May 07, 2007	34.02	34.59	34.02	34.54	144,911	+0.54(+1.58%)
May 04, 2007	34.79	34.82	33.79	34.01	184,401	-0.78(-2.25%)
May 03, 2007	35.25	35.38	34.63	34.79	571,587	+1.17(+3.49%)
May 02, 2007	32.57	33.79	32.50	33.62	309,340	+1.10(+3.39%)
May 01, 2007	33.05	33.05	32.05	32.52	216,288	-0.67(-2.02%)
Apr 30, 2007	33.99	34.26	33.18	33.19	194,274	-0.70(-2.05%)
Apr 27, 2007	33.84	34.15	33.35	33.88	203,125	-0.11(-0.34%)
Apr 26, 2007	33.86	34.18	33.57	34.00	148,088	+0.05(+0.16%)
Apr 25, 2007	33.28	34.17	33.23	33.95	146,272	+0.89(+2.69%)
Apr 24, 2007	33.75	34.19	32.98	33.05	312,517	-0.64(-1.91%)
Apr 23, 2007	33.30	33.90	33.30	33.70	97,137	+0.43(+1.30%)
Apr 20, 2007	32.86	34.02	32.86	33.27	247,835	+0.41(+1.23%)
Apr 19, 2007	32.69	33.10	32.30	32.86	179,068	+0.07(+0.22%)
Apr 18, 2007	33.05	33.07	32.47	32.79	201,536	-0.32(-0.96%)
Apr 17, 2007	33.44	33.49	32.82	33.11	321,255	-0.33(-1.00%)
Apr 16, 2007	32.78	33.61	32.16	33.44	228,090	+0.72(+2.21%)
Apr 13, 2007	32.49	32.72	32.34	32.72	88,058	+0.21(+0.65%)
Apr 12, 2007	32.25	32.53	32.02	32.51	145,592	+0.17(+0.52%)
Apr 11, 2007	32.45	32.53	32.15	32.34	110,754	-0.04(-0.14%)
Apr 10, 2007	32.09	32.61	31.99	32.39	214,473	+0.30(+0.93%)
Apr 09, 2007	32.12	32.43	32.00	32.09	162,613	-0.01(-0.03%)
Apr 05, 2007	32.03	32.31	31.99	32.09	100,881	+0.08(+0.25%)
Apr 04, 2007	31.92	32.18	31.81	32.02	103,037	+0.13(+0.41%)
Apr 03, 2007	32.03	32.16	31.86	31.88	177,479	-0.08(-0.25%)
Apr 02, 2007	31.59	32.11	31.59	31.96	236,828	+0.19(+0.61%)
Mar 30, 2007	31.99	32.34	31.50	31.77	180,429	-0.16(-0.50%)
Mar 29, 2007	31.95	32.18	31.55	31.93	236,374	+0.04(+0.14%)
Mar 28, 2007	32.61	32.83	31.77	31.88	193,479	-0.65(-2.00%)
Mar 27, 2007	32.65	32.83	32.41	32.53	166,585	-0.20(-0.62%)
Mar 26, 2007	31.86	32.84	31.82	32.74	250,445	+0.72(+2.26%)
Mar 23, 2007	32.56	32.56	31.59	32.02	262,247	-0.41(-1.28%)
Mar 22, 2007	32.61	32.63	32.31	32.43	203,806	-0.07(-0.22%)
Mar 21, 2007	32.47	32.85	32.24	32.50	192,912	-0.02(-0.05%)
Mar 20, 2007	32.47	32.58	31.93	32.52	203,238	+0.01(+0.03%)
Mar 19, 2007	32.39	32.61	32.19	32.51	313,198	+0.15(+0.46%)
Mar 16, 2007	32.37	32.56	32.10	32.36	330,674	+0.00(+0.00%)
Mar 15, 2007	32.36	32.74	32.25	32.36	294,361	+0.08(+0.25%)
Mar 14, 2007	32.25	32.65	31.81	32.28	243,636	-0.11(-0.33%)
Mar 13, 2007	32.96	33.14	32.34	32.39	305,482	-0.57(-1.74%)
Mar 12, 2007	33.29	33.46	32.95	32.96	234,331	-0.31(-0.93%)
Mar 09, 2007	33.35	33.50	33.00	33.27	174,075	+0.25(+0.75%)
Mar 08, 2007	33.05	33.46	32.80	33.02	141,847	+0.19(+0.56%)
Mar 07, 2007	32.87	33.29	32.73	32.83	166,471	-0.11(-0.32%)
Mar 06, 2007	32.47	33.19	32.35	32.94	156,485	+0.64(+1.99%)
Mar 05, 2007	32.37	32.98	32.24	32.30	292,772	-0.25(-0.76%)
Mar 02, 2007	33.05	33.29	32.49	32.54	254,984	-0.72(-2.17%)

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.