Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.64	36.92	36.20	36.39	3,098,634	-0.19(-0.51%)
May 30, 2007	35.47	36.60	35.25	36.58	1,719,524	+1.10(+3.10%)
May 29, 2007	35.49	35.95	35.14	35.48	1,575,077	+0.00(+0.00%)
May 25, 2007	35.74	35.79	35.30	35.48	1,636,522	+0.72(+2.08%)
May 24, 2007	35.56	36.18	34.56	34.76	1,178,034	-0.96(-2.68%)
May 23, 2007	35.98	36.53	35.60	35.72	1,942,134	-0.20(-0.55%)
May 22, 2007	36.39	36.54	35.86	35.91	931,825	-0.48(-1.32%)
May 21, 2007	35.77	36.57	35.59	36.39	1,688,878	+0.63(+1.76%)
May 18, 2007	35.09	36.05	35.06	35.76	1,948,587	+0.90(+2.59%)
May 17, 2007	34.29	35.11	34.03	34.86	1,403,812	+0.57(+1.67%)
May 16, 2007	34.29	34.49	33.45	34.29	2,011,398	-0.03(-0.08%)
May 15, 2007	35.02	35.18	34.24	34.32	1,311,304	-0.77(-2.20%)
May 14, 2007	34.96	35.32	34.83	35.09	825,804	+0.20(+0.57%)
May 11, 2007	33.97	34.98	33.97	34.89	719,147	+0.85(+2.51%)
May 10, 2007	35.08	35.11	33.96	34.04	1,132,184	-1.03(-2.95%)
May 09, 2007	34.72	35.45	34.60	35.07	1,299,382	-0.49(-1.37%)
May 08, 2007	35.64	35.76	34.89	35.56	1,376,140	-0.39(-1.10%)
May 07, 2007	35.81	36.13	35.42	35.95	1,592,921	+0.14(+0.39%)
May 04, 2007	35.45	36.27	34.96	35.81	1,925,177	+0.54(+1.55%)
May 03, 2007	34.82	35.32	34.65	35.27	1,460,222	+0.45(+1.30%)
May 02, 2007	34.29	35.15	34.29	34.82	1,598,287	+0.41(+1.20%)
May 01, 2007	34.35	35.12	34.10	34.40	1,861,220	+0.07(+0.19%)
Apr 30, 2007	35.42	35.49	34.33	34.34	1,744,645	-1.14(-3.20%)
Apr 27, 2007	34.87	35.73	34.85	35.47	1,557,530	+0.32(+0.91%)
Apr 26, 2007	34.52	35.40	34.45	35.15	2,823,590	+0.63(+1.82%)
Apr 25, 2007	35.01	35.26	34.44	34.52	2,924,291	-0.39(-1.13%)
Apr 24, 2007	35.30	35.32	34.71	34.92	849,011	-0.22(-0.62%)
Apr 23, 2007	34.37	35.20	34.15	35.14	1,461,220	+0.85(+2.49%)
Apr 20, 2007	34.19	34.87	33.91	34.28	1,659,106	+0.19(+0.55%)
Apr 19, 2007	34.21	34.26	33.93	34.09	2,328,887	-0.12(-0.36%)
Apr 18, 2007	34.57	34.57	34.09	34.21	4,671,955	+0.13(+0.39%)
Apr 17, 2007	34.00	34.20	33.82	34.08	1,903,781	+0.19(+0.55%)
Apr 16, 2007	34.13	34.13	33.16	33.90	1,667,365	-0.23(-0.69%)
Apr 13, 2007	34.43	34.43	33.91	34.13	1,176,014	-0.30(-0.87%)
Apr 12, 2007	33.96	34.45	33.66	34.43	1,463,309	+0.90(+2.69%)
Apr 11, 2007	33.51	33.89	33.34	33.53	1,169,208	+0.02(+0.06%)
Apr 10, 2007	32.88	33.65	32.77	33.51	1,080,636	+0.70(+2.15%)
Apr 09, 2007	32.42	32.97	32.42	32.81	1,547,614	+0.39(+1.19%)
Apr 05, 2007	32.36	32.48	32.12	32.42	856,462	+0.15(+0.47%)
Apr 04, 2007	31.94	32.31	31.75	32.27	1,303,002	+0.20(+0.62%)
Apr 03, 2007	31.95	32.13	31.45	32.07	916,604	+0.12(+0.38%)
Apr 02, 2007	31.42	32.09	31.38	31.95	1,340,609	+0.57(+1.83%)
Mar 30, 2007	31.44	31.75	31.23	31.38	1,445,213	+0.16(+0.51%)
Mar 29, 2007	31.23	31.25	30.72	31.22	961,843	+0.20(+0.64%)
Mar 28, 2007	31.00	31.28	30.71	31.02	1,060,305	+0.16(+0.52%)
Mar 27, 2007	30.80	30.89	30.40	30.86	1,522,280	-0.04(-0.12%)
Mar 26, 2007	30.98	31.03	30.46	30.90	1,132,197	+0.29(+0.95%)
Mar 23, 2007	30.97	31.26	30.48	30.61	1,228,383	-0.27(-0.88%)
Mar 22, 2007	30.53	31.03	30.50	30.88	1,132,050	+0.54(+1.76%)
Mar 21, 2007	29.88	30.46	29.88	30.34	1,348,347	+0.51(+1.70%)
Mar 20, 2007	29.40	29.84	29.23	29.84	1,396,780	+0.54(+1.86%)
Mar 19, 2007	28.89	29.40	28.70	29.29	1,684,077	+0.85(+2.97%)
Mar 16, 2007	28.47	28.78	28.30	28.45	1,719,832	+0.24(+0.87%)
Mar 15, 2007	28.45	28.49	28.16	28.20	1,008,756	-0.15(-0.53%)
Mar 14, 2007	28.00	28.37	27.65	28.35	1,201,985	+0.58(+2.10%)
Mar 13, 2007	28.20	28.74	27.71	27.77	1,885,792	-0.43(-1.53%)
Mar 12, 2007	27.96	28.35	27.94	28.20	1,924,751	-0.32(-1.12%)
Mar 09, 2007	28.88	28.91	28.37	28.52	1,849,068	-0.08(-0.26%)
Mar 08, 2007	28.94	29.02	28.34	28.60	1,495,562	-0.08(-0.29%)
Mar 07, 2007	28.42	29.05	28.42	28.68	1,974,035	+0.26(+0.93%)
Mar 06, 2007	28.42	28.75	28.07	28.42	2,286,986	+0.46(+1.65%)
Mar 05, 2007	28.72	29.08	27.96	27.96	2,814,850	-1.46(-4.95%)
Mar 02, 2007	30.06	30.17	29.40	29.41	1,593,173	-0.70(-2.34%)

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.