Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.31	37.31	36.47	36.68	236,010	-0.49(-1.33%)
May 30, 2007	36.07	37.44	35.94	37.17	262,624	+0.82(+2.26%)
May 29, 2007	35.67	36.38	35.42	36.35	248,467	+0.75(+2.11%)
May 25, 2007	35.62	35.97	35.38	35.60	136,804	+0.19(+0.55%)
May 24, 2007	36.82	36.82	35.38	35.41	165,116	-1.06(-2.91%)
May 23, 2007	36.49	36.90	36.38	36.47	152,999	-0.04(-0.10%)
May 22, 2007	36.20	36.60	36.11	36.50	215,512	+0.30(+0.83%)
May 21, 2007	36.03	36.61	35.92	36.20	299,543	+0.01(+0.02%)
May 18, 2007	35.75	36.37	35.46	36.19	201,809	+0.44(+1.23%)
May 17, 2007	36.02	36.19	35.69	35.75	181,877	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.04	405,997	+1.47(+4.27%)
May 15, 2007	35.18	35.45	34.56	34.56	170,099	-0.59(-1.68%)
May 14, 2007	35.23	35.67	34.91	35.15	274,288	+0.05(+0.15%)
May 11, 2007	34.30	35.17	34.30	35.10	204,980	+1.06(+3.11%)
May 10, 2007	34.66	34.78	34.04	34.04	350,278	-0.89(-2.55%)
May 09, 2007	34.66	35.16	34.41	34.93	204,867	+0.16(+0.46%)
May 08, 2007	34.39	34.99	33.91	34.77	262,624	+0.16(+0.46%)
May 07, 2007	34.09	34.66	34.08	34.61	144,618	+0.54(+1.58%)
May 04, 2007	34.86	34.89	33.85	34.08	184,029	-0.79(-2.25%)
May 03, 2007	35.32	35.45	34.70	34.86	570,434	+1.17(+3.49%)
May 02, 2007	32.64	33.85	32.56	33.69	308,716	+1.10(+3.39%)
May 01, 2007	33.11	33.11	32.12	32.58	215,852	-0.67(-2.02%)
Apr 30, 2007	34.06	34.33	33.25	33.25	193,881	-0.70(-2.05%)
Apr 27, 2007	33.91	34.22	33.42	33.95	202,715	-0.11(-0.34%)
Apr 26, 2007	33.93	34.25	33.63	34.07	147,789	+0.05(+0.16%)
Apr 25, 2007	33.34	34.23	33.30	34.01	145,977	+0.89(+2.69%)
Apr 24, 2007	33.82	34.26	33.04	33.12	311,887	-0.64(-1.91%)
Apr 23, 2007	33.37	33.97	33.37	33.77	96,940	+0.43(+1.30%)
Apr 20, 2007	32.93	34.09	32.93	33.33	247,335	+0.41(+1.23%)
Apr 19, 2007	32.76	33.17	32.36	32.93	178,706	+0.07(+0.21%)
Apr 18, 2007	33.12	33.14	32.54	32.86	201,129	-0.32(-0.96%)
Apr 17, 2007	33.51	33.55	32.88	33.17	320,607	-0.34(-1.00%)
Apr 16, 2007	32.85	33.68	32.23	33.51	227,630	+0.72(+2.21%)
Apr 13, 2007	32.56	32.79	32.41	32.79	87,881	+0.21(+0.65%)
Apr 12, 2007	32.32	32.59	32.08	32.57	145,298	+0.17(+0.52%)
Apr 11, 2007	32.51	32.59	32.21	32.41	110,530	-0.04(-0.14%)
Apr 10, 2007	32.15	32.67	32.05	32.45	214,040	+0.30(+0.93%)
Apr 09, 2007	32.19	32.49	32.06	32.15	162,285	-0.01(-0.03%)
Apr 05, 2007	32.10	32.38	32.05	32.16	100,678	+0.08(+0.25%)
Apr 04, 2007	31.98	32.25	31.88	32.08	102,829	+0.13(+0.41%)
Apr 03, 2007	32.10	32.23	31.92	31.95	177,121	-0.08(-0.25%)
Apr 02, 2007	31.66	32.18	31.66	32.03	236,350	+0.19(+0.61%)
Mar 30, 2007	32.05	32.41	31.56	31.83	180,065	-0.16(-0.50%)
Mar 29, 2007	32.02	32.25	31.61	31.99	235,897	+0.04(+0.14%)
Mar 28, 2007	32.67	32.90	31.83	31.95	193,089	-0.65(-2.00%)
Mar 27, 2007	32.72	32.90	32.48	32.60	166,249	-0.20(-0.62%)
Mar 26, 2007	31.92	32.91	31.89	32.80	249,940	+0.72(+2.26%)
Mar 23, 2007	32.63	32.63	31.66	32.08	261,718	-0.41(-1.28%)
Mar 22, 2007	32.67	32.70	32.37	32.49	203,394	-0.07(-0.22%)
Mar 21, 2007	32.54	32.92	32.30	32.57	192,523	-0.02(-0.05%)
Mar 20, 2007	32.54	32.64	31.99	32.58	202,828	+0.01(+0.03%)
Mar 19, 2007	32.45	32.67	32.26	32.57	312,566	+0.15(+0.46%)
Mar 16, 2007	32.43	32.63	32.17	32.42	330,007	+0.00(+0.00%)
Mar 15, 2007	32.42	32.80	32.32	32.42	293,767	+0.08(+0.25%)
Mar 14, 2007	32.32	32.72	31.88	32.34	243,145	-0.11(-0.33%)
Mar 13, 2007	33.02	33.21	32.41	32.45	304,865	-0.57(-1.74%)
Mar 12, 2007	33.36	33.53	33.02	33.02	233,858	-0.31(-0.93%)
Mar 09, 2007	33.42	33.56	33.07	33.33	173,723	+0.25(+0.75%)
Mar 08, 2007	33.12	33.53	32.87	33.09	141,561	+0.19(+0.56%)
Mar 07, 2007	32.94	33.36	32.80	32.90	166,136	-0.11(-0.32%)
Mar 06, 2007	32.54	33.25	32.42	33.01	156,170	+0.64(+1.99%)
Mar 05, 2007	32.43	33.04	32.30	32.36	292,181	-0.25(-0.76%)
Mar 02, 2007	33.11	33.36	32.56	32.61	254,470	-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.