Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.83	38.01	37.74	37.85	337,805	+0.07(+0.18%)
May 30, 2007	37.51	37.97	37.50	37.78	322,321	+0.05(+0.13%)
May 29, 2007	37.36	37.86	37.07	37.74	421,440	+0.47(+1.25%)
May 25, 2007	37.17	37.37	37.02	37.27	358,345	+0.25(+0.67%)
May 24, 2007	37.59	37.67	36.89	37.03	226,151	-0.54(-1.44%)
May 23, 2007	38.00	38.12	37.55	37.57	479,057	-0.40(-1.05%)
May 22, 2007	38.09	38.18	37.80	37.97	172,009	-0.17(-0.45%)
May 21, 2007	37.25	38.28	37.21	38.14	376,462	+0.77(+2.06%)
May 18, 2007	37.13	37.50	36.89	37.37	173,800	+0.28(+0.77%)
May 17, 2007	37.45	37.53	37.08	37.08	303,150	-0.53(-1.41%)
May 16, 2007	37.14	37.67	36.73	37.61	328,851	+0.47(+1.28%)
May 15, 2007	37.15	37.91	37.07	37.14	324,111	+0.13(+0.36%)
May 14, 2007	37.10	37.34	36.90	37.01	179,909	-0.11(-0.31%)
May 11, 2007	37.26	37.36	36.94	37.12	318,107	-0.01(-0.03%)
May 10, 2007	37.56	37.69	37.07	37.13	314,737	-0.60(-1.59%)
May 09, 2007	37.73	38.06	37.45	37.73	319,266	-0.13(-0.35%)
May 08, 2007	37.50	37.86	37.37	37.86	283,031	+0.19(+0.50%)
May 07, 2007	37.43	37.71	37.45	37.67	328,325	+0.24(+0.63%)
May 04, 2007	36.98	37.43	36.98	37.43	438,609	+0.46(+1.23%)
May 03, 2007	37.07	37.24	36.89	36.98	468,103	-0.09(-0.23%)
May 02, 2007	36.75	37.24	36.75	37.06	410,696	+0.31(+0.85%)
May 01, 2007	36.29	37.03	36.17	36.75	440,505	+0.46(+1.26%)
Apr 30, 2007	36.79	37.23	36.26	36.29	699,731	-0.50(-1.37%)
Apr 27, 2007	37.06	37.17	36.69	36.80	1,223,815	-0.27(-0.72%)
Apr 26, 2007	37.36	37.57	37.01	37.06	720,903	-0.38(-1.01%)
Apr 25, 2007	37.78	38.41	36.79	37.44	738,389	-1.48(-3.80%)
Apr 24, 2007	38.75	39.11	38.63	38.92	325,947	+0.25(+0.64%)
Apr 23, 2007	38.80	39.09	38.64	38.68	260,595	-0.12(-0.32%)
Apr 20, 2007	39.49	39.69	38.73	38.80	308,206	-0.09(-0.24%)
Apr 19, 2007	39.11	39.30	38.28	38.90	275,342	-0.32(-0.82%)
Apr 18, 2007	39.30	39.49	39.12	39.22	197,395	-0.12(-0.31%)
Apr 17, 2007	39.47	39.60	39.19	39.34	139,251	-0.14(-0.36%)
Apr 16, 2007	39.40	39.70	39.38	39.48	235,631	+0.26(+0.65%)
Apr 13, 2007	39.20	39.34	38.92	39.23	507,497	+0.03(+0.07%)
Apr 12, 2007	38.95	39.25	38.90	39.20	177,908	+0.09(+0.22%)
Apr 11, 2007	39.26	39.27	38.74	39.11	265,335	-0.12(-0.31%)
Apr 10, 2007	38.99	39.36	38.99	39.24	254,064	+0.25(+0.63%)
Apr 09, 2007	38.98	39.01	38.64	38.99	191,918	-0.01(-0.02%)
Apr 05, 2007	38.94	39.16	38.94	39.00	118,816	-0.02(-0.05%)
Apr 04, 2007	39.11	39.16	38.83	39.02	156,631	-0.10(-0.27%)
Apr 03, 2007	38.92	39.40	38.92	39.12	316,949	+0.34(+0.88%)
Apr 02, 2007	38.45	38.78	38.36	38.78	216,776	+0.46(+1.19%)
Mar 30, 2007	38.38	38.63	37.89	38.33	241,214	-0.09(-0.22%)
Mar 29, 2007	38.58	38.75	38.10	38.41	254,907	+0.03(+0.07%)
Mar 28, 2007	38.33	38.56	38.08	38.38	525,825	-0.13(-0.35%)
Mar 27, 2007	38.54	38.69	38.38	38.52	265,756	-0.12(-0.32%)
Mar 26, 2007	38.68	38.87	38.56	38.64	303,466	-0.06(-0.15%)
Mar 23, 2007	38.89	38.98	38.66	38.70	248,166	-0.14(-0.37%)
Mar 22, 2007	38.83	39.11	38.64	38.84	400,689	+0.20(+0.52%)
Mar 21, 2007	38.69	38.92	38.59	38.64	624,523	+0.00(+0.00%)
Mar 20, 2007	38.85	38.85	38.49	38.64	327,903	-0.28(-0.71%)
Mar 19, 2007	38.81	39.02	38.76	38.91	209,403	+0.38(+0.99%)
Mar 16, 2007	38.98	39.01	38.37	38.53	413,856	-0.44(-1.12%)
Mar 15, 2007	38.76	39.16	38.76	38.97	136,091	+0.14(+0.37%)
Mar 14, 2007	38.29	39.09	38.05	38.83	267,336	+0.47(+1.24%)
Mar 13, 2007	38.97	38.88	38.20	38.35	298,515	-0.62(-1.58%)
Mar 12, 2007	38.86	39.15	38.70	38.97	128,401	+0.06(+0.15%)
Mar 09, 2007	39.15	39.16	38.60	38.91	184,228	-0.01(-0.02%)
Mar 08, 2007	39.09	39.22	38.81	38.92	219,410	+0.01(+0.02%)
Mar 07, 2007	38.89	39.26	38.64	38.91	223,096	-0.09(-0.22%)
Mar 06, 2007	38.72	39.29	38.45	39.00	282,294	+0.52(+1.36%)
Mar 05, 2007	38.73	39.49	38.42	38.48	301,781	-0.64(-1.63%)
Mar 02, 2007	39.52	39.78	39.09	39.11	305,783	-0.61(-1.53%)

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.