Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.46	36.82	36.08	36.39	446,153	-0.03(-0.09%)
May 30, 2007	36.12	36.43	35.90	36.42	322,633	+0.19(+0.52%)
May 29, 2007	35.86	36.39	35.85	36.23	213,187	+0.16(+0.46%)
May 25, 2007	36.14	36.34	35.94	36.07	233,087	-0.02(-0.05%)
May 24, 2007	36.60	36.79	36.07	36.08	347,628	-0.52(-1.42%)
May 23, 2007	36.26	36.63	36.17	36.60	358,184	+0.34(+0.93%)
May 22, 2007	36.20	36.29	35.73	36.26	279,073	+0.07(+0.18%)
May 21, 2007	34.54	36.25	34.54	36.20	429,773	+0.92(+2.62%)
May 18, 2007	35.11	35.39	34.93	35.27	754,833	+0.16(+0.47%)
May 17, 2007	34.86	35.38	34.85	35.11	471,270	+0.04(+0.12%)
May 16, 2007	34.82	35.17	34.73	35.07	430,258	+0.39(+1.12%)
May 15, 2007	34.65	35.08	34.65	34.68	481,341	-0.07(-0.19%)
May 14, 2007	34.98	35.08	34.62	34.75	419,702	-0.15(-0.43%)
May 11, 2007	34.90	35.19	34.75	34.89	317,173	+0.08(+0.24%)
May 10, 2007	34.94	35.03	34.71	34.81	291,813	-0.30(-0.85%)
May 09, 2007	35.06	35.31	35.00	35.11	333,674	+0.00(+0.00%)
May 08, 2007	34.99	35.16	34.87	35.11	391,188	-0.07(-0.21%)
May 07, 2007	34.89	35.23	34.66	35.18	339,498	+0.41(+1.19%)
May 04, 2007	34.35	34.89	34.24	34.77	466,538	+0.45(+1.32%)
May 03, 2007	34.47	34.66	34.27	34.32	505,972	-0.15(-0.43%)
May 02, 2007	33.96	34.67	33.96	34.47	359,398	+0.40(+1.19%)
May 01, 2007	33.94	34.18	33.83	34.06	487,771	+0.12(+0.36%)
Apr 30, 2007	34.41	34.48	33.87	33.94	413,380	-0.51(-1.48%)
Apr 27, 2007	34.37	34.76	34.18	34.45	580,853	+0.08(+0.24%)
Apr 26, 2007	34.61	34.62	33.67	34.37	839,040	-0.63(-1.79%)
Apr 25, 2007	34.45	35.13	34.16	34.99	793,136	+0.57(+1.65%)
Apr 24, 2007	35.03	35.73	33.69	34.42	1,597,999	-2.62(-7.07%)
Apr 23, 2007	36.88	37.19	36.80	37.05	176,180	+0.24(+0.65%)
Apr 20, 2007	36.88	37.19	36.70	36.81	274,089	+0.24(+0.65%)
Apr 19, 2007	36.47	36.74	36.03	36.57	211,246	-0.15(-0.40%)
Apr 18, 2007	36.83	37.05	36.56	36.72	242,915	-0.12(-0.31%)
Apr 17, 2007	36.63	36.89	36.29	36.83	379,054	+0.24(+0.65%)
Apr 16, 2007	35.96	36.62	35.96	36.59	249,346	+0.79(+2.21%)
Apr 13, 2007	35.92	36.09	35.56	35.80	218,648	-0.07(-0.18%)
Apr 12, 2007	35.56	35.90	35.41	35.87	178,243	+0.28(+0.79%)
Apr 11, 2007	36.04	36.04	35.42	35.59	288,537	-0.38(-1.05%)
Apr 10, 2007	36.07	36.23	35.83	35.97	262,935	-0.03(-0.09%)
Apr 09, 2007	36.14	36.39	35.88	36.00	222,288	-0.08(-0.23%)
Apr 05, 2007	36.41	36.51	36.02	36.08	214,643	-0.26(-0.70%)
Apr 04, 2007	36.23	36.67	36.21	36.34	607,166	+0.12(+0.32%)
Apr 03, 2007	35.98	36.28	35.78	36.22	461,320	+0.36(+1.01%)
Apr 02, 2007	35.34	35.86	35.32	35.86	226,777	+0.48(+1.35%)
Mar 30, 2007	35.67	35.92	35.14	35.38	224,472	-0.27(-0.76%)
Mar 29, 2007	35.64	35.72	35.25	35.65	194,016	+0.16(+0.46%)
Mar 28, 2007	35.44	35.60	34.61	35.49	207,242	+0.00(+0.00%)
Mar 27, 2007	36.07	36.07	35.44	35.49	184,673	-0.61(-1.69%)
Mar 26, 2007	36.28	36.63	35.81	36.10	178,849	-0.21(-0.57%)
Mar 23, 2007	36.18	36.41	36.07	36.30	207,727	+0.12(+0.34%)
Mar 22, 2007	36.02	36.24	35.88	36.18	211,003	+0.30(+0.85%)
Mar 21, 2007	35.39	35.89	35.13	35.88	466,538	+0.45(+1.28%)
Mar 20, 2007	35.44	35.64	35.12	35.42	417,032	+17.63(+99.10%)
Mar 19, 2007	17.72	17.85	17.66	17.79	387,062	+0.14(+0.79%)
Mar 16, 2007	17.80	17.80	17.57	17.65	269,366	-0.15(-0.82%)
Mar 15, 2007	17.74	17.84	17.70	17.80	215,250	+0.00(+0.00%)
Mar 14, 2007	17.86	17.89	17.51	17.80	257,475	-0.02(-0.10%)
Mar 13, 2007	18.28	18.23	17.79	17.82	315,474	-0.46(-2.51%)
Mar 12, 2007	18.20	18.36	18.13	18.28	237,819	+0.04(+0.24%)
Mar 09, 2007	18.23	18.28	18.11	18.23	351,389	+0.10(+0.55%)
Mar 08, 2007	18.07	18.18	18.00	18.13	267,425	+0.16(+0.91%)
Mar 07, 2007	17.99	18.10	17.77	17.97	338,285	-0.07(-0.38%)
Mar 06, 2007	17.88	18.13	17.73	18.04	513,737	+0.32(+1.80%)
Mar 05, 2007	17.77	17.98	17.72	17.72	506,215	-0.16(-0.90%)
Mar 02, 2007	18.03	18.18	17.83	17.88	348,720	-0.16(-0.89%)

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.