Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.60	33.73	33.36	33.54	176,622	+0.07(+0.22%)
May 30, 2007	32.83	33.56	32.83	33.47	118,658	-0.05(-0.14%)
May 29, 2007	32.95	33.70	32.95	33.52	368,115	+0.42(+1.25%)
May 25, 2007	33.00	33.35	32.89	33.10	629,408	-0.07(-0.20%)
May 24, 2007	33.78	33.93	33.09	33.17	121,390	-0.61(-1.81%)
May 23, 2007	33.84	34.20	33.63	33.78	859,746	+0.04(+0.12%)
May 22, 2007	33.80	34.03	33.57	33.74	255,071	-0.01(-0.02%)
May 21, 2007	33.55	33.75	33.54	33.75	185,878	+0.14(+0.41%)
May 18, 2007	33.61	33.77	33.49	33.61	280,411	+0.00(+0.00%)
May 17, 2007	33.48	33.74	33.48	33.61	100,753	-0.13(-0.37%)
May 16, 2007	33.71	33.80	33.65	33.74	235,193	+0.09(+0.25%)
May 15, 2007	33.78	33.78	33.43	33.65	406,809	-0.03(-0.10%)
May 14, 2007	33.25	33.83	33.19	33.68	346,113	+0.78(+2.38%)
May 11, 2007	32.52	32.98	32.52	32.90	95,898	+0.51(+1.57%)
May 10, 2007	33.12	33.41	32.17	32.39	94,532	-0.72(-2.19%)
May 09, 2007	32.46	33.18	32.43	33.12	55,232	+0.55(+1.68%)
May 08, 2007	33.05	33.05	32.22	32.57	109,554	-0.60(-1.81%)
May 07, 2007	33.06	33.20	32.64	33.17	52,956	+0.22(+0.66%)
May 04, 2007	32.32	33.06	32.29	32.95	123,211	+0.82(+2.54%)
May 03, 2007	31.96	32.20	31.81	32.13	207,577	+0.28(+0.89%)
May 02, 2007	31.96	32.15	31.84	31.85	571,748	-0.11(-0.33%)
May 01, 2007	31.77	31.96	31.42	31.96	87,249	+0.19(+0.60%)
Apr 30, 2007	31.81	31.96	31.59	31.77	74,048	-0.10(-0.31%)
Apr 27, 2007	31.57	31.98	31.34	31.86	96,960	+0.16(+0.50%)
Apr 26, 2007	31.86	32.09	31.57	31.71	369,026	-0.45(-1.41%)
Apr 25, 2007	32.04	32.29	32.04	32.16	474,180	+0.10(+0.31%)
Apr 24, 2007	32.12	32.26	31.64	32.06	224,571	-0.20(-0.61%)
Apr 23, 2007	31.70	32.34	31.40	32.26	250,063	+0.63(+1.98%)
Apr 20, 2007	31.39	31.82	31.39	31.63	236,862	-0.04(-0.13%)
Apr 19, 2007	31.37	31.72	31.30	31.67	95,291	-0.02(-0.06%)
Apr 18, 2007	31.86	31.99	31.66	31.69	88,311	-0.14(-0.43%)
Apr 17, 2007	31.92	31.99	31.63	31.83	217,895	-0.18(-0.56%)
Apr 16, 2007	32.23	32.29	31.96	32.01	166,759	-0.27(-0.84%)
Apr 13, 2007	32.19	32.31	31.98	32.28	243,690	-0.01(-0.02%)
Apr 12, 2007	32.09	32.31	32.00	32.29	272,065	+0.16(+0.49%)
Apr 11, 2007	32.18	32.21	31.64	32.13	147,489	+0.08(+0.25%)
Apr 10, 2007	31.90	32.19	31.69	32.05	141,116	+0.14(+0.45%)
Apr 09, 2007	31.61	31.90	31.53	31.90	121,541	+0.30(+0.94%)
Apr 05, 2007	31.37	31.77	31.37	31.61	54,625	-0.06(-0.19%)
Apr 04, 2007	31.86	31.93	31.15	31.67	280,411	-0.31(-0.97%)
Apr 03, 2007	32.00	32.18	31.69	31.98	394,670	+0.06(+0.19%)
Apr 02, 2007	31.44	31.92	31.30	31.92	561,278	+0.80(+2.56%)
Mar 30, 2007	31.31	32.56	30.89	31.12	2,056,199	+1.40(+4.72%)
Mar 29, 2007	29.67	30.02	29.56	29.72	236,407	+0.07(+0.24%)
Mar 28, 2007	29.53	29.76	29.41	29.64	300,137	+0.13(+0.42%)
Mar 27, 2007	29.79	29.82	29.50	29.52	45,976	-0.41(-1.37%)
Mar 26, 2007	30.12	30.12	29.59	29.93	135,350	-0.25(-0.83%)
Mar 23, 2007	30.15	30.42	30.15	30.18	38,693	+0.06(+0.20%)
Mar 22, 2007	30.32	30.36	30.08	30.12	410,450	-0.20(-0.65%)
Mar 21, 2007	30.02	30.45	29.93	30.32	474,332	+0.36(+1.19%)
Mar 20, 2007	29.99	30.38	29.79	29.96	298,316	-0.03(-0.09%)
Mar 19, 2007	29.39	30.01	29.39	29.99	91,042	+0.86(+2.94%)
Mar 16, 2007	28.75	29.45	28.65	29.13	270,700	+0.38(+1.33%)
Mar 15, 2007	28.50	28.86	28.50	28.75	211,219	+0.28(+0.97%)
Mar 14, 2007	28.37	29.13	28.02	28.47	209,094	+0.11(+0.37%)
Mar 13, 2007	29.28	29.17	28.27	28.36	111,982	-0.92(-3.13%)
Mar 12, 2007	29.18	29.54	29.03	29.28	186,940	+0.39(+1.35%)
Mar 09, 2007	29.02	29.80	28.80	28.89	246,422	+0.11(+0.37%)
Mar 08, 2007	27.75	28.93	27.75	28.79	335,188	+0.91(+3.26%)
Mar 07, 2007	28.28	28.32	27.53	27.88	396,490	-0.24(-0.84%)
Mar 06, 2007	27.55	28.71	27.55	28.11	203,632	+0.86(+3.14%)
Mar 05, 2007	28.34	28.34	27.07	27.26	316,980	-0.97(-3.43%)
Mar 02, 2007	29.12	29.16	28.21	28.23	244,146	-0.89(-3.06%)

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.