Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.58	37.83	37.18	37.28	523,972	-0.47(-1.25%)
May 30, 2007	37.30	37.85	37.21	37.75	450,990	+0.45(+1.21%)
May 29, 2007	37.56	37.73	37.30	37.30	380,274	-0.76(-2.00%)
May 25, 2007	37.69	38.09	37.68	38.06	526,171	+0.49(+1.30%)
May 24, 2007	37.75	38.05	37.54	37.57	728,755	-0.44(-1.16%)
May 23, 2007	37.78	38.33	37.62	38.01	667,374	+0.20(+0.53%)
May 22, 2007	37.95	38.15	37.69	37.81	798,541	+0.57(+1.53%)
May 21, 2007	37.10	37.49	36.85	37.24	558,814	+0.00(+0.00%)
May 18, 2007	37.10	37.49	36.85	37.24	558,814	+0.10(+0.27%)
May 17, 2007	36.40	37.14	36.25	37.14	753,784	+0.71(+1.95%)
May 16, 2007	35.80	36.49	35.80	36.43	469,570	+0.54(+1.50%)
May 15, 2007	35.75	36.14	35.63	35.89	466,424	-0.11(-0.31%)
May 14, 2007	36.30	36.30	35.86	36.00	348,888	-0.32(-0.88%)
May 11, 2007	35.45	36.40	35.41	36.32	775,300	+0.86(+2.43%)
May 10, 2007	36.10	36.20	35.30	35.46	748,967	-0.77(-2.13%)
May 09, 2007	35.90	36.31	35.81	36.23	1,279,720	+0.30(+0.83%)
May 08, 2007	35.25	35.95	34.92	35.93	1,314,698	+0.59(+1.67%)
May 07, 2007	34.46	35.42	34.40	35.34	1,031,221	+0.89(+2.58%)
May 04, 2007	34.25	34.60	34.12	34.45	685,575	+0.37(+1.09%)
May 03, 2007	33.82	34.10	33.70	34.08	534,922	+0.38(+1.13%)
May 02, 2007	33.25	33.81	33.13	33.70	915,674	+0.23(+0.69%)
May 01, 2007	33.20	33.55	33.12	33.47	888,992	+0.28(+0.84%)
Apr 30, 2007	33.50	33.50	33.11	33.19	566,596	-0.41(-1.22%)
Apr 27, 2007	33.21	33.65	33.20	33.60	626,530	+0.04(+0.12%)
Apr 26, 2007	33.68	33.80	33.50	33.56	605,853	-0.44(-1.29%)
Apr 25, 2007	34.00	34.21	33.95	34.00	721,287	-0.05(-0.15%)
Apr 24, 2007	34.15	34.30	34.00	34.05	517,835	-0.18(-0.53%)
Apr 23, 2007	34.18	34.25	33.98	34.23	467,971	+0.05(+0.15%)
Apr 20, 2007	34.25	34.25	33.97	34.18	542,877	+0.16(+0.47%)
Apr 19, 2007	33.82	34.02	33.59	34.02	899,112	-0.19(-0.56%)
Apr 18, 2007	33.89	34.23	33.80	34.21	366,064	+0.31(+0.91%)
Apr 17, 2007	34.55	34.63	33.83	33.90	720,549	-0.47(-1.37%)
Apr 16, 2007	34.50	34.57	34.21	34.37	458,654	-0.16(-0.46%)
Apr 13, 2007	34.11	34.62	34.11	34.53	330,072	+0.28(+0.82%)
Apr 12, 2007	33.95	34.49	33.66	34.25	674,257	+0.48(+1.42%)
Apr 11, 2007	33.95	34.07	33.67	33.77	608,493	-0.16(-0.47%)
Apr 10, 2007	33.80	34.15	33.80	33.93	655,488	-0.06(-0.18%)
Apr 09, 2007	34.18	34.31	33.82	33.99	429,092	-0.19(-0.56%)
Apr 05, 2007	34.20	34.30	34.00	34.18	587,745	-0.01(-0.03%)
Apr 04, 2007	33.90	34.22	33.73	34.19	483,380	+0.09(+0.26%)
Apr 03, 2007	34.23	34.26	33.77	34.10	1,322,753	-0.30(-0.87%)
Apr 02, 2007	34.20	34.40	33.98	34.40	315,401	+0.43(+1.27%)
Mar 30, 2007	34.11	34.24	33.66	33.97	869,800	-0.42(-1.22%)
Mar 29, 2007	35.02	35.44	34.20	34.39	791,688	-0.55(-1.57%)
Mar 28, 2007	35.45	35.53	34.80	34.94	511,466	-0.52(-1.47%)
Mar 27, 2007	35.60	36.00	35.34	35.46	844,341	-0.49(-1.36%)
Mar 26, 2007	35.95	36.05	35.29	35.95	613,767	+0.29(+0.81%)
Mar 23, 2007	35.05	35.74	35.05	35.66	589,630	+0.57(+1.62%)
Mar 22, 2007	35.00	35.28	34.90	35.09	576,381	+0.32(+0.92%)
Mar 21, 2007	33.56	35.12	33.56	34.77	1,444,256	+1.27(+3.79%)
Mar 20, 2007	33.50	33.85	33.39	33.50	396,562	+0.00(+0.00%)
Mar 19, 2007	32.85	33.50	32.63	33.50	802,090	+0.90(+2.76%)
Mar 16, 2007	32.70	32.85	32.48	32.60	1,178,935	-0.03(-0.09%)
Mar 15, 2007	32.85	33.25	32.62	32.63	596,419	-0.31(-0.94%)
Mar 14, 2007	33.15	33.59	32.60	32.94	307,619	-0.09(-0.27%)
Mar 13, 2007	33.49	34.04	33.03	33.03	498,560	-0.54(-1.61%)
Mar 12, 2007	33.40	33.65	33.22	33.57	423,966	-0.10(-0.30%)
Mar 09, 2007	33.80	34.07	33.61	33.67	382,828	-0.16(-0.47%)
Mar 08, 2007	34.01	34.22	33.61	33.83	421,488	-0.10(-0.29%)
Mar 07, 2007	33.24	34.09	33.24	33.93	297,519	+0.50(+1.50%)
Mar 06, 2007	33.44	33.45	32.50	33.43	730,256	+0.53(+1.61%)
Mar 05, 2007	33.50	33.50	32.74	32.90	628,505	-1.09(-3.21%)
Mar 02, 2007	34.21	34.37	33.94	33.99	490,156	-0.12(-0.35%)

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.