Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.73	32.73	32.15	32.49	349,472	+0.46(+1.45%)
May 30, 2007	31.88	32.12	31.74	32.02	120,225	-0.20(-0.61%)
May 29, 2007	32.75	32.75	31.87	32.22	213,224	-0.15(-0.47%)
May 25, 2007	32.36	32.80	31.91	32.37	225,437	+0.23(+0.72%)
May 24, 2007	32.84	32.91	32.07	32.14	525,161	-0.56(-1.72%)
May 23, 2007	32.42	33.11	32.27	32.70	291,320	+0.51(+1.58%)
May 22, 2007	33.25	33.56	31.92	32.19	416,924	+0.01(+0.03%)
May 21, 2007	30.81	32.52	30.81	32.18	306,147	+1.38(+4.49%)
May 18, 2007	30.76	30.81	30.21	30.80	280,788	-0.01(-0.03%)
May 17, 2007	31.15	31.30	30.79	30.81	207,509	-0.47(-1.51%)
May 16, 2007	31.72	32.22	31.08	31.28	320,004	-0.54(-1.71%)
May 15, 2007	32.30	32.40	31.69	31.83	380,173	-0.21(-0.64%)
May 14, 2007	32.94	33.05	31.69	32.03	279,667	-0.75(-2.29%)
May 11, 2007	32.31	32.95	32.12	32.78	168,741	+0.67(+2.08%)
May 10, 2007	33.25	33.30	32.04	32.11	341,293	-1.22(-3.67%)
May 09, 2007	33.91	34.02	33.16	33.33	212,776	-0.42(-1.24%)
May 08, 2007	34.44	34.44	33.33	33.75	268,799	-0.63(-1.84%)
May 07, 2007	34.16	34.39	33.83	34.39	198,322	+0.27(+0.78%)
May 04, 2007	33.91	34.12	33.58	34.12	222,075	+0.21(+0.63%)
May 03, 2007	34.37	34.37	33.54	33.91	220,507	-0.02(-0.05%)
May 02, 2007	33.73	34.08	33.58	33.92	497,082	+0.33(+0.98%)
May 01, 2007	32.58	33.59	32.58	33.59	756,752	+1.03(+3.15%)
Apr 30, 2007	35.07	35.15	32.56	32.57	1,339,514	-4.24(-11.52%)
Apr 27, 2007	36.76	36.98	36.24	36.81	248,070	+0.04(+0.12%)
Apr 26, 2007	36.74	36.83	36.64	36.76	87,620	+0.03(+0.07%)
Apr 25, 2007	36.57	36.88	36.47	36.73	90,869	+0.44(+1.20%)
Apr 24, 2007	36.57	36.85	36.23	36.30	64,538	-0.36(-0.97%)
Apr 23, 2007	36.83	36.90	36.42	36.65	46,835	-0.07(-0.19%)
Apr 20, 2007	36.81	36.85	36.27	36.73	164,035	+0.37(+1.03%)
Apr 19, 2007	36.73	36.90	36.28	36.35	209,974	-0.96(-2.58%)
Apr 18, 2007	37.44	37.48	36.89	37.31	313,954	+0.04(+0.10%)
Apr 17, 2007	37.73	37.73	37.02	37.28	159,666	+0.04(+0.12%)
Apr 16, 2007	37.25	37.37	37.03	37.23	69,356	+0.59(+1.61%)
Apr 13, 2007	36.42	36.78	35.94	36.65	135,015	+0.22(+0.61%)
Apr 12, 2007	36.15	36.42	35.82	36.42	104,987	+0.19(+0.52%)
Apr 11, 2007	36.58	36.60	36.10	36.23	186,669	-0.35(-0.95%)
Apr 10, 2007	37.13	37.13	36.15	36.58	138,265	-0.45(-1.20%)
Apr 09, 2007	36.12	37.03	36.12	37.03	265,549	+0.67(+1.84%)
Apr 05, 2007	36.85	36.85	36.00	36.36	148,461	-0.38(-1.04%)
Apr 04, 2007	36.95	37.04	36.55	36.74	208,406	-0.21(-0.56%)
Apr 03, 2007	37.75	38.20	36.66	36.95	130,758	-0.53(-1.40%)
Apr 02, 2007	37.72	37.80	37.13	37.48	167,285	+0.03(+0.07%)
Mar 30, 2007	38.06	38.33	37.06	37.45	321,237	-0.11(-0.29%)
Mar 29, 2007	36.26	37.56	36.26	37.56	233,056	+1.50(+4.16%)
Mar 28, 2007	36.04	36.69	35.92	36.06	134,119	+0.18(+0.50%)
Mar 27, 2007	36.19	36.33	35.59	35.88	166,276	-0.54(-1.47%)
Mar 26, 2007	36.50	36.85	35.91	36.41	111,822	-0.17(-0.46%)
Mar 23, 2007	37.41	37.69	36.21	36.58	243,364	-0.62(-1.66%)
Mar 22, 2007	36.23	37.48	36.18	37.20	203,364	+1.14(+3.17%)
Mar 21, 2007	35.16	36.12	34.90	36.06	200,899	+0.98(+2.80%)
Mar 20, 2007	35.03	35.55	34.82	35.07	265,437	+0.18(+0.51%)
Mar 19, 2007	35.33	35.33	34.72	34.90	155,632	-0.37(-1.06%)
Mar 16, 2007	35.11	35.43	34.90	35.27	415,243	+0.17(+0.48%)
Mar 15, 2007	34.00	35.40	34.00	35.10	301,292	+1.18(+3.47%)
Mar 14, 2007	34.29	34.99	33.74	33.92	311,376	-0.23(-0.68%)
Mar 13, 2007	34.94	35.21	34.00	34.16	122,690	-0.79(-2.25%)
Mar 12, 2007	35.03	35.52	34.70	34.94	189,582	-0.36(-1.01%)
Mar 09, 2007	34.60	35.30	34.54	35.30	202,019	+0.84(+2.43%)
Mar 08, 2007	34.25	35.04	34.08	34.46	279,107	+0.15(+0.44%)
Mar 07, 2007	35.93	35.93	34.14	34.31	630,485	+0.16(+0.47%)
Mar 06, 2007	33.33	34.58	33.33	34.15	357,316	+1.12(+3.41%)
Mar 05, 2007	33.57	34.21	33.02	33.02	209,190	-1.39(-4.05%)
Mar 02, 2007	35.70	36.32	34.30	34.41	405,047	-0.09(-0.26%)

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.