Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.60	38.72	37.50	37.81	3,010,761	-0.63(-1.65%)
May 30, 2007	37.98	38.54	37.63	38.44	1,989,736	+0.15(+0.39%)
May 29, 2007	38.37	38.76	37.90	38.29	2,068,631	-0.03(-0.09%)
May 25, 2007	38.72	39.06	37.70	38.33	3,721,784	-0.02(-0.04%)
May 24, 2007	38.02	40.10	37.78	38.34	5,120,277	+0.27(+0.71%)
May 23, 2007	38.56	39.26	37.90	38.07	2,913,440	-0.17(-0.45%)
May 22, 2007	37.14	38.43	36.95	38.24	2,946,724	+1.23(+3.32%)
May 21, 2007	36.79	37.57	36.77	37.02	2,683,249	+0.22(+0.60%)
May 18, 2007	37.01	37.05	36.42	36.79	2,170,433	+0.03(+0.09%)
May 17, 2007	36.23	37.03	35.95	36.76	3,314,823	+0.54(+1.48%)
May 16, 2007	36.04	36.41	35.49	36.23	2,275,424	+0.08(+0.23%)
May 15, 2007	36.62	36.79	35.94	36.14	2,559,871	-0.34(-0.93%)
May 14, 2007	36.65	36.97	36.26	36.48	2,432,884	-0.17(-0.47%)
May 11, 2007	37.07	37.49	36.57	36.65	4,343,423	+1.02(+2.87%)
May 10, 2007	36.47	36.60	35.37	35.63	2,939,384	-1.19(-3.22%)
May 09, 2007	36.46	37.06	36.11	36.82	2,775,901	+0.21(+0.59%)
May 08, 2007	36.41	36.78	35.62	36.60	2,417,426	+0.11(+0.29%)
May 07, 2007	37.07	37.14	36.31	36.50	2,628,059	-0.32(-0.87%)
May 04, 2007	37.49	37.54	36.51	36.82	2,137,209	-0.37(-1.00%)
May 03, 2007	37.26	37.44	36.76	37.19	2,812,673	+0.24(+0.65%)
May 02, 2007	36.78	37.21	36.59	36.95	1,946,162	+0.38(+1.04%)
May 01, 2007	36.34	37.02	35.64	36.57	3,759,144	+0.23(+0.63%)
Apr 30, 2007	37.32	37.35	36.18	36.34	4,147,495	-0.89(-2.39%)
Apr 27, 2007	37.54	37.73	36.83	37.23	3,994,280	-0.30(-0.81%)
Apr 26, 2007	36.82	37.74	36.42	37.54	4,808,832	+1.23(+3.38%)
Apr 25, 2007	36.70	36.83	35.71	36.31	3,517,062	+0.04(+0.11%)
Apr 24, 2007	36.47	36.82	35.45	36.27	3,936,368	-0.20(-0.54%)
Apr 23, 2007	37.24	37.41	35.98	36.46	3,864,955	-0.58(-1.56%)
Apr 20, 2007	36.80	37.14	36.67	37.04	4,248,808	+0.90(+2.48%)
Apr 19, 2007	36.08	36.79	35.63	36.14	4,736,168	-0.18(-0.50%)
Apr 18, 2007	34.86	36.68	34.85	36.32	6,414,340	+0.87(+2.44%)
Apr 17, 2007	34.80	35.67	34.60	35.46	5,974,787	+1.39(+4.09%)
Apr 16, 2007	34.12	34.50	33.70	34.07	3,846,345	+0.05(+0.15%)
Apr 13, 2007	34.93	35.01	33.74	34.02	4,091,279	-0.84(-2.41%)
Apr 12, 2007	33.98	34.93	33.69	34.86	3,553,583	+0.67(+1.95%)
Apr 11, 2007	34.75	34.75	34.10	34.19	4,148,267	-0.38(-1.10%)
Apr 10, 2007	34.89	35.22	34.49	34.57	2,634,733	-0.47(-1.34%)
Apr 09, 2007	35.06	35.39	34.72	35.04	2,401,205	+0.09(+0.26%)
Apr 05, 2007	34.60	35.16	34.41	34.95	2,816,436	+0.30(+0.88%)
Apr 04, 2007	34.85	35.13	34.45	34.64	2,973,437	-0.41(-1.17%)
Apr 03, 2007	34.78	35.63	34.50	35.06	4,836,153	+0.55(+1.60%)
Apr 02, 2007	35.48	35.51	34.27	34.50	5,129,764	-0.65(-1.85%)
Mar 30, 2007	35.65	36.11	35.11	35.15	4,569,275	-0.30(-0.86%)
Mar 29, 2007	35.47	35.99	35.23	35.46	7,700,604	-0.69(-1.91%)
Mar 28, 2007	36.36	36.87	36.03	36.15	5,813,776	-1.18(-3.16%)
Mar 27, 2007	36.83	37.49	36.58	37.33	5,947,965	-0.56(-1.48%)
Mar 26, 2007	38.73	38.78	37.40	37.89	5,022,103	-0.72(-1.86%)
Mar 23, 2007	38.75	39.93	38.27	38.61	5,689,070	-0.32(-0.83%)
Mar 22, 2007	40.49	40.65	38.72	38.93	9,340,582	-0.44(-1.13%)
Mar 21, 2007	37.76	39.69	37.49	39.37	4,895,273	+1.77(+4.71%)
Mar 20, 2007	37.16	37.94	36.85	37.60	3,212,824	+0.05(+0.13%)
Mar 19, 2007	37.70	38.10	37.34	37.55	3,387,152	+0.16(+0.44%)
Mar 16, 2007	38.10	38.56	37.13	37.39	3,384,239	-0.80(-2.09%)
Mar 15, 2007	37.59	38.59	37.53	38.19	4,909,100	+0.62(+1.64%)
Mar 14, 2007	35.71	37.91	35.71	37.57	7,509,607	+1.43(+3.97%)
Mar 13, 2007	38.20	37.92	35.10	36.14	10,662,380	-2.06(-5.39%)
Mar 12, 2007	38.74	39.51	37.85	38.20	5,833,145	-1.28(-3.24%)
Mar 09, 2007	40.56	40.62	39.13	39.47	3,492,628	-0.73(-1.80%)
Mar 08, 2007	40.38	40.81	40.05	40.20	2,639,468	+0.16(+0.39%)
Mar 07, 2007	40.37	40.72	39.95	40.04	2,637,647	-0.09(-0.23%)
Mar 06, 2007	40.21	40.62	39.45	40.13	4,294,325	+0.79(+2.01%)
Mar 05, 2007	39.60	39.99	38.99	39.34	4,729,341	-1.33(-3.26%)
Mar 02, 2007	41.32	41.94	40.57	40.67	3,297,818	-0.64(-1.56%)

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.