Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.28	39.66	39.28	39.65	2,269	+0.13(+0.34%)
May 30, 2007	39.28	39.51	39.28	39.51	12,947	+0.00(+0.00%)
May 29, 2007	39.69	39.69	39.47	39.51	360	+0.16(+0.40%)
May 25, 2007	39.68	39.68	39.35	39.36	8,886	+0.02(+0.04%)
May 24, 2007	39.34	39.34	39.34	39.34	120	-0.32(-0.81%)
May 23, 2007	39.41	39.72	39.41	39.66	480	+0.07(+0.18%)
May 22, 2007	39.01	39.88	38.42	39.59	11,516	+0.72(+1.86%)
May 21, 2007	37.84	38.89	37.84	38.86	4,798	+0.57(+1.50%)
May 18, 2007	38.01	38.88	38.01	38.29	1,236	-0.18(-0.48%)
May 17, 2007	38.53	38.53	38.47	38.47	480	+0.08(+0.20%)
May 16, 2007	38.39	38.40	38.39	38.40	1,080	-0.32(-0.84%)
May 15, 2007	38.57	38.72	38.49	38.72	760	+0.38(+1.00%)
May 14, 2007	38.65	38.65	38.34	38.34	997	+0.07(+0.20%)
May 11, 2007	38.39	38.39	38.02	38.26	360	+0.09(+0.24%)
May 10, 2007	38.21	38.22	38.01	38.17	1,561	-0.05(-0.13%)
May 09, 2007	38.08	38.22	38.07	38.22	1,441	-0.27(-0.71%)
May 08, 2007	38.30	38.50	38.30	38.50	616	+0.04(+0.11%)
May 07, 2007	38.30	39.05	38.30	38.46	14,782	+0.01(+0.02%)
May 04, 2007	38.30	38.77	38.30	38.45	898	-0.02(-0.04%)
May 03, 2007	38.66	39.18	38.46	38.46	2,872	-0.49(-1.26%)
May 02, 2007	38.81	38.97	38.81	38.96	2,016	-0.25(-0.64%)
May 01, 2007	39.91	39.91	38.73	39.21	6,324	-0.22(-0.57%)
Apr 30, 2007	40.35	40.35	39.16	39.43	9,073	-0.12(-0.32%)
Apr 27, 2007	38.57	40.06	38.57	39.56	3,122	+0.21(+0.53%)
Apr 26, 2007	40.30	40.30	39.23	39.35	8,290	-0.06(-0.15%)
Apr 25, 2007	39.00	39.96	38.98	39.41	12,700	+0.81(+2.09%)
Apr 24, 2007	38.30	39.35	38.30	38.60	4,617	+0.87(+2.32%)
Apr 23, 2007	37.47	37.87	37.47	37.72	2,926	+0.18(+0.49%)
Apr 20, 2007	39.42	39.42	36.93	37.54	15,835	+2.30(+6.52%)
Apr 19, 2007	34.08	35.38	33.72	35.24	23,916	-1.02(-2.82%)
Apr 18, 2007	36.54	36.54	36.18	36.26	720	-0.48(-1.32%)
Apr 17, 2007	36.75	36.83	36.74	36.75	480	-0.14(-0.38%)
Apr 16, 2007	37.22	37.22	36.89	36.89	480	+0.09(+0.25%)
Apr 13, 2007	36.64	36.80	36.63	36.80	1,819	+0.17(+0.45%)
Apr 12, 2007	36.25	36.63	35.77	36.63	960	+0.03(+0.09%)
Apr 11, 2007	36.55	36.64	36.55	36.60	10,189	+0.40(+1.10%)
Apr 10, 2007	36.20	36.20	36.20	36.20	120	+0.00(+0.00%)
Apr 09, 2007	35.87	36.20	35.87	36.20	372	+0.33(+0.93%)
Apr 05, 2007	35.91	36.02	35.87	35.87	1,320	-0.02(-0.07%)
Apr 04, 2007	36.00	36.24	35.89	35.89	600	-0.46(-1.26%)
Apr 03, 2007	36.22	36.44	36.22	36.35	2,281	+0.25(+0.69%)
Apr 02, 2007	37.03	37.03	35.40	36.10	3,058	-1.17(-3.13%)
Mar 30, 2007	37.27	37.27	37.27	37.27	600	+0.83(+2.29%)
Mar 29, 2007	36.43	36.43	36.43	36.43	0	+0.00(+0.00%)
Mar 28, 2007	35.79	36.43	35.79	36.43	720	+0.29(+0.81%)
Mar 27, 2007	35.18	36.14	35.18	36.14	14,049	+0.58(+1.64%)
Mar 26, 2007	35.13	35.60	35.13	35.56	720	-0.16(-0.44%)
Mar 23, 2007	36.06	36.31	35.20	35.72	10,389	+0.01(+0.02%)
Mar 22, 2007	35.56	35.81	35.31	35.71	56,582	+0.15(+0.42%)
Mar 21, 2007	35.84	35.84	35.05	35.56	14,518	-0.27(-0.77%)
Mar 20, 2007	35.95	36.27	35.83	35.83	2,341	-0.12(-0.32%)
Mar 19, 2007	35.02	35.95	35.02	35.95	1,475	-0.32(-0.90%)
Mar 16, 2007	35.56	37.86	35.56	36.27	3,524	+0.06(+0.16%)
Mar 15, 2007	37.09	37.51	35.43	36.22	6,072	-1.48(-3.93%)
Mar 14, 2007	37.88	38.31	37.61	37.70	5,361	-0.62(-1.63%)
Mar 13, 2007	39.35	39.35	38.07	38.32	4,682	-1.01(-2.56%)
Mar 12, 2007	37.46	39.54	36.42	39.33	8,560	+1.73(+4.61%)
Mar 09, 2007	34.87	37.60	34.40	37.60	49,169	+2.12(+5.96%)
Mar 08, 2007	35.47	35.60	35.45	35.48	1,412	+0.05(+0.14%)
Mar 07, 2007	34.79	35.77	34.76	35.43	3,002	-0.07(-0.21%)
Mar 06, 2007	35.77	35.77	35.36	35.51	3,482	-0.72(-2.00%)
Mar 05, 2007	36.74	36.89	36.22	36.23	2,449	-1.28(-3.42%)
Mar 02, 2007	36.96	37.69	36.96	37.52	6,172	-0.77(-2.00%)

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.