Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.32	37.65	36.32	37.52	3,338,272	+1.22(+3.36%)
May 30, 2007	35.70	36.30	35.45	36.30	1,865,247	+0.55(+1.53%)
May 29, 2007	35.36	35.85	35.32	35.76	1,350,280	+0.37(+1.06%)
May 25, 2007	35.37	35.72	35.28	35.38	914,727	+0.06(+0.18%)
May 24, 2007	36.23	36.57	35.04	35.32	1,931,096	-0.80(-2.21%)
May 23, 2007	36.21	36.76	36.10	36.12	2,194,918	+0.04(+0.12%)
May 22, 2007	36.12	36.65	35.96	36.08	1,334,294	-0.26(-0.71%)
May 21, 2007	36.22	36.47	35.91	36.33	1,277,108	+0.07(+0.19%)
May 18, 2007	36.19	36.53	35.88	36.26	2,252,801	+0.16(+0.44%)
May 17, 2007	36.62	36.71	36.08	36.10	1,150,450	-0.67(-1.83%)
May 16, 2007	36.75	36.99	36.26	36.78	1,368,282	+0.26(+0.70%)
May 15, 2007	36.85	37.13	36.37	36.52	1,123,767	-0.28(-0.75%)
May 14, 2007	37.11	37.48	36.37	36.80	1,177,249	-0.33(-0.88%)
May 11, 2007	37.01	37.41	36.55	37.12	1,375,122	-0.02(-0.06%)
May 10, 2007	38.55	38.62	36.95	37.14	1,678,224	-1.48(-3.82%)
May 09, 2007	38.76	39.01	38.36	38.62	1,741,424	-0.38(-0.98%)
May 08, 2007	38.42	39.14	38.13	39.00	1,734,148	+0.39(+1.00%)
May 07, 2007	38.74	39.03	38.31	38.61	1,267,959	+0.30(+0.80%)
May 04, 2007	38.72	38.78	37.99	38.31	974,121	-0.18(-0.47%)
May 03, 2007	38.51	38.90	38.17	38.49	1,491,723	+0.21(+0.56%)
May 02, 2007	38.09	38.67	37.45	38.27	2,104,651	+0.94(+2.52%)
May 01, 2007	37.15	37.77	36.95	37.33	2,224,388	+0.30(+0.82%)
Apr 30, 2007	38.13	38.30	36.94	37.03	1,972,751	-1.21(-3.17%)
Apr 27, 2007	38.33	38.56	37.99	38.24	2,372,423	-0.21(-0.56%)
Apr 26, 2007	39.62	39.62	38.28	38.45	3,232,346	-0.86(-2.18%)
Apr 25, 2007	39.12	40.30	39.03	39.31	7,692,733	+3.89(+10.97%)
Apr 24, 2007	35.88	35.92	34.84	35.43	2,052,375	-0.42(-1.18%)
Apr 23, 2007	35.81	36.60	35.61	35.85	2,143,730	-0.06(-0.17%)
Apr 20, 2007	36.69	37.39	35.74	35.91	2,908,197	+0.37(+1.05%)
Apr 19, 2007	34.91	35.57	34.54	35.54	1,470,950	+0.14(+0.39%)
Apr 18, 2007	35.18	35.72	35.09	35.40	1,880,856	+0.20(+0.57%)
Apr 17, 2007	35.67	35.71	35.03	35.20	1,540,571	-0.47(-1.32%)
Apr 16, 2007	34.52	35.69	34.46	35.67	1,953,787	+1.16(+3.35%)
Apr 13, 2007	34.07	34.54	34.01	34.51	1,248,162	+0.51(+1.49%)
Apr 12, 2007	33.15	34.02	32.82	34.01	1,739,481	+0.87(+2.61%)
Apr 11, 2007	33.63	33.88	33.11	33.14	1,445,344	-0.58(-1.73%)
Apr 10, 2007	33.60	33.94	33.49	33.72	1,385,952	-0.04(-0.12%)
Apr 09, 2007	33.94	34.40	33.74	33.76	1,365,647	-0.06(-0.18%)
Apr 05, 2007	33.73	33.86	33.53	33.83	835,422	-0.11(-0.33%)
Apr 04, 2007	34.10	34.17	33.63	33.94	1,441,273	-0.08(-0.24%)
Apr 03, 2007	33.00	34.10	32.97	34.02	1,998,186	+1.12(+3.41%)
Apr 02, 2007	33.24	33.24	32.82	32.90	2,085,179	-0.38(-1.14%)
Mar 30, 2007	32.89	33.52	32.71	33.28	1,547,968	+0.33(+0.99%)
Mar 29, 2007	32.95	33.13	32.45	32.95	2,082,035	-0.06(-0.17%)
Mar 28, 2007	33.28	33.55	32.77	33.01	1,804,871	-0.49(-1.47%)
Mar 27, 2007	33.69	33.87	33.35	33.50	1,429,455	-0.41(-1.21%)
Mar 26, 2007	34.32	34.32	33.35	33.91	1,353,123	-0.28(-0.83%)
Mar 23, 2007	33.77	34.40	33.77	34.19	1,403,764	+0.55(+1.63%)
Mar 22, 2007	34.18	34.41	33.43	33.65	2,051,395	-0.39(-1.16%)
Mar 21, 2007	33.11	34.05	32.63	34.04	2,057,905	+1.00(+3.04%)
Mar 20, 2007	32.97	33.40	32.76	33.04	1,620,746	+0.07(+0.21%)
Mar 19, 2007	32.95	33.13	32.62	32.97	1,999,067	+0.08(+0.25%)
Mar 16, 2007	32.76	33.07	32.54	32.88	2,814,065	-0.04(-0.13%)
Mar 15, 2007	32.70	33.08	32.61	32.92	2,035,902	+0.30(+0.91%)
Mar 14, 2007	32.46	32.70	31.95	32.63	3,449,362	+0.26(+0.79%)
Mar 13, 2007	33.55	33.54	32.21	32.37	3,453,588	-1.18(-3.51%)
Mar 12, 2007	33.61	34.02	33.38	33.55	1,878,123	-0.12(-0.37%)
Mar 09, 2007	34.70	34.80	33.24	33.67	4,910,817	-1.71(-4.83%)
Mar 08, 2007	35.32	35.55	34.98	35.38	2,033,131	+0.36(+1.03%)
Mar 07, 2007	34.64	35.14	34.58	35.02	2,639,817	+0.08(+0.22%)
Mar 06, 2007	34.82	35.04	34.33	34.95	3,095,573	+0.34(+0.98%)
Mar 05, 2007	34.56	35.03	33.76	34.61	2,443,394	+0.00(+0.00%)
Mar 02, 2007	35.08	35.72	34.61	34.61	3,827,431	-0.69(-1.96%)

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.