Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.18	33.18	32.59	32.93	344,716	+0.47(+1.45%)
May 30, 2007	32.32	32.56	32.17	32.46	118,589	-0.20(-0.61%)
May 29, 2007	33.21	33.21	32.31	32.66	210,322	-0.15(-0.47%)
May 25, 2007	32.81	33.25	32.35	32.82	222,368	+0.24(+0.72%)
May 24, 2007	33.30	33.37	32.51	32.58	518,013	-0.57(-1.72%)
May 23, 2007	32.86	33.57	32.72	33.15	287,355	+0.52(+1.58%)
May 22, 2007	33.70	34.02	32.36	32.64	411,249	+0.01(+0.03%)
May 21, 2007	31.23	32.97	31.23	32.63	301,980	+1.40(+4.49%)
May 18, 2007	31.18	31.23	30.63	31.22	276,966	-0.01(-0.03%)
May 17, 2007	31.58	31.73	31.22	31.23	204,685	-0.48(-1.51%)
May 16, 2007	32.16	32.66	31.51	31.71	315,648	-0.55(-1.71%)
May 15, 2007	32.74	32.84	32.13	32.27	374,998	-0.21(-0.64%)
May 14, 2007	33.40	33.50	32.13	32.47	275,861	-0.76(-2.29%)
May 11, 2007	32.75	33.41	32.56	33.23	166,445	+0.68(+2.08%)
May 10, 2007	33.70	33.76	32.48	32.55	336,648	-1.24(-3.67%)
May 09, 2007	34.38	34.49	33.62	33.79	209,880	-0.43(-1.24%)
May 08, 2007	34.92	34.92	33.79	34.22	265,140	-0.64(-1.84%)
May 07, 2007	34.63	34.86	34.29	34.86	195,622	+0.27(+0.78%)
May 04, 2007	34.37	34.59	34.05	34.59	219,053	+0.22(+0.63%)
May 03, 2007	34.84	34.84	34.00	34.37	217,506	-0.02(-0.05%)
May 02, 2007	34.19	34.55	34.04	34.39	490,316	+0.33(+0.98%)
May 01, 2007	33.03	34.06	33.03	34.06	746,452	+1.04(+3.15%)
Apr 30, 2007	35.56	35.63	33.01	33.02	1,321,282	-4.30(-11.52%)
Apr 27, 2007	37.27	37.49	36.74	37.31	244,694	+0.05(+0.12%)
Apr 26, 2007	37.25	37.34	37.14	37.27	86,427	+0.03(+0.07%)
Apr 25, 2007	37.07	37.39	36.97	37.24	89,632	+0.44(+1.20%)
Apr 24, 2007	37.08	37.36	36.73	36.80	63,660	-0.36(-0.97%)
Apr 23, 2007	37.34	37.40	36.92	37.16	46,197	-0.07(-0.19%)
Apr 20, 2007	37.31	37.36	36.77	37.23	161,803	+0.38(+1.03%)
Apr 19, 2007	37.23	37.41	36.78	36.85	207,117	-0.98(-2.58%)
Apr 18, 2007	37.96	38.00	37.40	37.83	309,680	+0.04(+0.10%)
Apr 17, 2007	38.25	38.25	37.53	37.79	157,492	+0.05(+0.12%)
Apr 16, 2007	37.77	37.88	37.54	37.75	68,412	+0.60(+1.61%)
Apr 13, 2007	36.92	37.29	36.44	37.15	133,178	+0.23(+0.61%)
Apr 12, 2007	36.65	36.92	36.32	36.92	103,558	+0.19(+0.52%)
Apr 11, 2007	37.09	37.11	36.60	36.73	184,128	-0.35(-0.95%)
Apr 10, 2007	37.64	37.64	36.64	37.09	136,383	-0.45(-1.21%)
Apr 09, 2007	36.62	37.54	36.62	37.54	261,935	+0.68(+1.84%)
Apr 05, 2007	37.36	37.36	36.50	36.86	146,440	-0.39(-1.04%)
Apr 04, 2007	37.46	37.55	37.05	37.25	205,569	-0.21(-0.56%)
Apr 03, 2007	38.27	38.73	37.17	37.46	128,978	-0.53(-1.41%)
Apr 02, 2007	38.24	38.32	37.64	37.99	165,008	+0.03(+0.07%)
Mar 30, 2007	38.59	38.86	37.57	37.97	316,864	-0.11(-0.29%)
Mar 29, 2007	36.76	38.07	36.76	38.07	229,884	+1.52(+4.16%)
Mar 28, 2007	36.54	37.20	36.42	36.55	132,294	+0.18(+0.50%)
Mar 27, 2007	36.69	36.83	36.08	36.37	164,013	-0.54(-1.47%)
Mar 26, 2007	37.01	37.36	36.41	36.92	110,300	-0.17(-0.46%)
Mar 23, 2007	37.93	38.21	36.71	37.09	240,052	-0.62(-1.66%)
Mar 22, 2007	36.73	38.00	36.68	37.71	200,596	+1.16(+3.17%)
Mar 21, 2007	35.65	36.62	35.38	36.55	198,164	+1.00(+2.80%)
Mar 20, 2007	35.51	36.04	35.30	35.56	261,825	+0.18(+0.51%)
Mar 19, 2007	35.82	35.82	35.20	35.38	153,514	-0.38(-1.06%)
Mar 16, 2007	35.59	35.92	35.38	35.76	409,592	+0.17(+0.48%)
Mar 15, 2007	34.47	35.88	34.47	35.59	297,191	+1.19(+3.47%)
Mar 14, 2007	34.76	35.48	34.20	34.39	307,138	-0.24(-0.68%)
Mar 13, 2007	35.42	35.69	34.47	34.63	121,020	-0.80(-2.25%)
Mar 12, 2007	35.51	36.01	35.18	35.42	187,002	-0.36(-1.01%)
Mar 09, 2007	35.08	35.78	35.02	35.78	199,269	+0.85(+2.43%)
Mar 08, 2007	34.73	35.52	34.55	34.93	275,308	+0.15(+0.44%)
Mar 07, 2007	36.43	36.43	34.61	34.78	621,903	+0.16(+0.47%)
Mar 06, 2007	33.79	35.06	33.79	34.62	352,452	+1.14(+3.41%)
Mar 05, 2007	34.03	34.68	33.48	33.48	206,343	-1.41(-4.05%)
Mar 02, 2007	36.19	36.83	34.77	34.89	399,534	-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.