Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.32	37.32	36.48	36.69	235,947	-0.49(-1.33%)
May 30, 2007	36.08	37.45	35.95	37.18	262,554	+0.82(+2.26%)
May 29, 2007	35.68	36.39	35.43	36.36	248,401	+0.75(+2.11%)
May 25, 2007	35.63	35.97	35.39	35.61	136,768	+0.19(+0.55%)
May 24, 2007	36.83	36.83	35.39	35.42	165,072	-1.06(-2.91%)
May 23, 2007	36.50	36.91	36.39	36.48	152,958	-0.04(-0.10%)
May 22, 2007	36.21	36.61	36.12	36.51	215,455	+0.30(+0.83%)
May 21, 2007	36.04	36.62	35.93	36.21	299,463	+0.01(+0.02%)
May 18, 2007	35.76	36.38	35.47	36.20	201,755	+0.44(+1.23%)
May 17, 2007	36.03	36.20	35.70	35.76	181,829	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.05	405,888	+1.47(+4.27%)
May 15, 2007	35.19	35.46	34.57	34.57	170,054	-0.59(-1.68%)
May 14, 2007	35.24	35.68	34.92	35.16	274,215	+0.05(+0.15%)
May 11, 2007	34.31	35.18	34.31	35.11	204,925	+1.06(+3.11%)
May 10, 2007	34.67	34.79	34.05	34.05	350,185	-0.89(-2.55%)
May 09, 2007	34.67	35.17	34.42	34.94	204,812	+0.16(+0.46%)
May 08, 2007	34.40	35.00	33.92	34.78	262,554	+0.16(+0.46%)
May 07, 2007	34.10	34.67	34.09	34.62	144,580	+0.54(+1.58%)
May 04, 2007	34.87	34.90	33.86	34.08	183,980	-0.79(-2.25%)
May 03, 2007	35.33	35.46	34.71	34.87	570,282	+1.17(+3.49%)
May 02, 2007	32.64	33.86	32.57	33.70	308,634	+1.10(+3.39%)
May 01, 2007	33.12	33.12	32.12	32.59	215,794	-0.67(-2.02%)
Apr 30, 2007	34.07	34.34	33.25	33.26	193,830	-0.70(-2.05%)
Apr 27, 2007	33.92	34.23	33.43	33.96	202,661	-0.11(-0.34%)
Apr 26, 2007	33.93	34.26	33.64	34.08	147,750	+0.05(+0.16%)
Apr 25, 2007	33.35	34.24	33.31	34.02	145,938	+0.89(+2.69%)
Apr 24, 2007	33.83	34.27	33.05	33.13	311,804	-0.64(-1.91%)
Apr 23, 2007	33.38	33.98	33.38	33.78	96,915	+0.43(+1.30%)
Apr 20, 2007	32.94	34.10	32.94	33.34	247,269	+0.41(+1.23%)
Apr 19, 2007	32.77	33.17	32.37	32.94	178,659	+0.07(+0.22%)
Apr 18, 2007	33.13	33.15	32.55	32.87	201,076	-0.32(-0.96%)
Apr 17, 2007	33.52	33.56	32.89	33.18	320,522	-0.34(-1.00%)
Apr 16, 2007	32.86	33.69	32.24	33.52	227,569	+0.72(+2.21%)
Apr 13, 2007	32.57	32.79	32.42	32.79	87,857	+0.21(+0.65%)
Apr 12, 2007	32.33	32.60	32.09	32.58	145,259	+0.17(+0.52%)
Apr 11, 2007	32.52	32.60	32.22	32.42	110,501	-0.04(-0.14%)
Apr 10, 2007	32.16	32.68	32.06	32.46	213,983	+0.30(+0.93%)
Apr 09, 2007	32.19	32.50	32.07	32.16	162,242	-0.01(-0.03%)
Apr 05, 2007	32.11	32.39	32.06	32.17	100,651	+0.08(+0.25%)
Apr 04, 2007	31.99	32.26	31.89	32.09	102,802	+0.13(+0.41%)
Apr 03, 2007	32.11	32.24	31.93	31.96	177,074	-0.08(-0.25%)
Apr 02, 2007	31.66	32.19	31.66	32.04	236,287	+0.19(+0.61%)
Mar 30, 2007	32.06	32.42	31.57	31.84	180,017	-0.16(-0.50%)
Mar 29, 2007	32.03	32.26	31.62	32.00	235,834	+0.04(+0.14%)
Mar 28, 2007	32.68	32.91	31.84	31.96	193,037	-0.65(-2.00%)
Mar 27, 2007	32.72	32.91	32.49	32.61	166,205	-0.20(-0.62%)
Mar 26, 2007	31.93	32.92	31.89	32.81	249,873	+0.72(+2.26%)
Mar 23, 2007	32.64	32.64	31.66	32.09	261,648	-0.42(-1.28%)
Mar 22, 2007	32.68	32.71	32.38	32.50	203,340	-0.07(-0.22%)
Mar 21, 2007	32.55	32.93	32.31	32.57	192,471	-0.02(-0.05%)
Mar 20, 2007	32.55	32.65	32.00	32.59	202,774	+0.01(+0.03%)
Mar 19, 2007	32.46	32.68	32.27	32.58	312,483	+0.15(+0.46%)
Mar 16, 2007	32.44	32.64	32.18	32.43	329,919	+0.00(+0.00%)
Mar 15, 2007	32.43	32.81	32.33	32.43	293,689	+0.08(+0.25%)
Mar 14, 2007	32.33	32.72	31.89	32.35	243,080	-0.11(-0.33%)
Mar 13, 2007	33.03	33.22	32.42	32.46	304,784	-0.57(-1.74%)
Mar 12, 2007	33.37	33.54	33.02	33.03	233,796	-0.31(-0.93%)
Mar 09, 2007	33.43	33.57	33.08	33.34	173,677	+0.25(+0.75%)
Mar 08, 2007	33.13	33.54	32.87	33.10	141,523	+0.19(+0.56%)
Mar 07, 2007	32.95	33.37	32.80	32.91	166,091	-0.11(-0.32%)
Mar 06, 2007	32.55	33.26	32.42	33.02	156,128	+0.64(+1.99%)
Mar 05, 2007	32.44	33.05	32.31	32.37	292,104	-0.25(-0.76%)
Mar 02, 2007	33.12	33.37	32.57	32.62	254,402	-0.72(-2.17%)

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.