Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.90	37.41	36.85	36.97	71,346	+0.37(+1.02%)
May 30, 2007	35.50	36.71	35.50	36.60	156,351	-0.07(-0.20%)
May 29, 2007	37.00	37.17	36.60	36.67	44,209	-0.65(-1.74%)
May 25, 2007	37.00	37.55	36.77	37.32	86,442	+0.07(+0.19%)
May 24, 2007	38.53	38.68	36.73	37.25	121,487	-1.20(-3.13%)
May 23, 2007	38.45	38.95	38.39	38.45	86,442	+0.36(+0.93%)
May 22, 2007	38.39	38.39	37.90	38.09	64,517	-0.36(-0.93%)
May 21, 2007	37.94	38.67	37.64	38.45	163,001	+1.24(+3.33%)
May 18, 2007	37.23	37.59	37.14	37.21	58,946	-0.34(-0.90%)
May 17, 2007	36.95	37.67	36.45	37.55	210,086	-1.63(-4.16%)
May 16, 2007	39.22	39.60	38.76	39.18	149,163	-0.75(-1.88%)
May 15, 2007	40.06	40.76	39.79	39.93	85,364	-1.25(-3.03%)
May 14, 2007	41.32	42.26	40.62	41.18	372,369	+2.99(+7.82%)
May 11, 2007	36.34	39.06	36.34	38.19	309,468	+2.63(+7.40%)
May 10, 2007	35.95	35.95	35.52	35.56	89,318	+0.56(+1.59%)
May 09, 2007	34.69	35.06	34.69	35.00	48,882	+1.14(+3.37%)
May 08, 2007	33.66	33.99	33.43	33.86	63,619	+0.53(+1.59%)
May 07, 2007	33.19	33.55	33.16	33.33	37,740	+0.26(+0.77%)
May 04, 2007	33.12	33.25	33.06	33.07	21,206	-0.01(-0.02%)
May 03, 2007	32.82	33.20	32.82	33.08	26,058	+0.81(+2.52%)
May 02, 2007	32.02	32.49	31.97	32.27	22,644	+0.38(+1.19%)
May 01, 2007	31.74	32.18	31.72	31.89	42,772	+0.28(+0.90%)
Apr 30, 2007	32.21	32.31	31.56	31.61	96,327	-1.83(-5.46%)
Apr 27, 2007	33.21	33.50	33.06	33.43	32,887	-0.67(-1.96%)
Apr 26, 2007	33.71	34.48	33.56	34.10	20,487	+0.55(+1.63%)
Apr 25, 2007	33.27	33.59	33.21	33.55	46,186	+0.12(+0.37%)
Apr 24, 2007	33.33	33.53	32.84	33.43	39,537	-1.11(-3.21%)
Apr 23, 2007	34.64	34.97	34.50	34.54	36,482	-0.15(-0.43%)
Apr 20, 2007	34.12	34.69	34.11	34.69	98,304	+2.25(+6.93%)
Apr 19, 2007	32.30	32.47	32.25	32.44	21,206	-0.08(-0.26%)
Apr 18, 2007	32.32	32.69	32.20	32.52	38,638	+0.38(+1.19%)
Apr 17, 2007	32.50	33.01	31.91	32.14	125,440	-0.60(-1.84%)
Apr 16, 2007	32.64	32.74	32.45	32.74	72,245	+0.26(+0.79%)
Apr 13, 2007	32.88	33.00	32.48	32.48	177,378	-0.56(-1.70%)
Apr 12, 2007	32.55	33.35	32.55	33.05	138,919	+3.11(+10.37%)
Apr 11, 2007	29.76	30.33	29.76	29.94	26,418	-0.05(-0.17%)
Apr 10, 2007	30.33	30.44	29.94	29.99	32,887	-0.17(-0.57%)
Apr 09, 2007	30.55	30.55	30.16	30.16	34,145	-0.15(-0.50%)
Apr 05, 2007	29.94	30.41	29.93	30.31	40,435	+0.39(+1.30%)
Apr 04, 2007	29.96	30.05	29.77	29.93	22,284	+0.38(+1.28%)
Apr 03, 2007	29.16	29.63	29.16	29.55	22,104	+0.70(+2.43%)
Apr 02, 2007	28.78	28.91	28.66	28.85	35,763	-0.11(-0.37%)
Mar 30, 2007	29.35	29.35	28.51	28.95	29,652	-0.34(-1.18%)
Mar 29, 2007	29.13	29.39	28.72	29.30	81,590	+0.75(+2.63%)
Mar 28, 2007	28.59	28.71	28.29	28.55	54,992	+0.00(+0.00%)
Mar 27, 2007	28.76	28.76	28.51	28.55	18,330	-0.40(-1.38%)
Mar 26, 2007	28.85	29.11	28.74	28.95	40,435	+0.11(+0.39%)
Mar 23, 2007	29.00	29.21	28.66	28.83	34,684	-0.18(-0.63%)
Mar 22, 2007	28.91	29.31	28.80	29.02	42,772	-0.47(-1.60%)
Mar 21, 2007	28.93	29.71	28.65	29.49	182,410	+1.74(+6.26%)
Mar 20, 2007	27.43	27.82	27.40	27.76	15,455	+0.11(+0.38%)
Mar 19, 2007	27.08	27.68	27.08	27.65	43,850	+0.72(+2.67%)
Mar 16, 2007	26.93	26.99	26.71	26.93	15,455	-0.19(-0.70%)
Mar 15, 2007	27.01	27.12	26.98	27.12	37,740	+0.64(+2.42%)
Mar 14, 2007	26.68	26.71	26.15	26.48	65,416	+0.05(+0.19%)
Mar 13, 2007	27.11	27.04	26.29	26.43	41,154	-0.68(-2.50%)
Mar 12, 2007	26.88	27.17	26.74	27.11	26,777	+0.70(+2.63%)
Mar 09, 2007	26.71	26.78	26.41	26.41	20,667	-0.43(-1.62%)
Mar 08, 2007	26.93	27.09	26.79	26.85	47,444	-0.06(-0.21%)
Mar 07, 2007	26.49	27.05	26.46	26.90	53,555	+0.33(+1.26%)
Mar 06, 2007	25.46	26.59	25.71	26.57	61,462	+1.60(+6.42%)
Mar 05, 2007	25.22	25.31	24.79	24.97	104,054	-1.66(-6.25%)
Mar 02, 2007	26.88	26.96	26.48	26.63	37,021	-0.72(-2.62%)

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.