Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.34	37.67	36.34	37.54	3,336,501	+1.22(+3.36%)
May 30, 2007	35.72	36.32	35.46	36.32	1,864,257	+0.55(+1.53%)
May 29, 2007	35.37	35.87	35.34	35.78	1,349,563	+0.37(+1.06%)
May 25, 2007	35.39	35.74	35.30	35.40	914,242	+0.06(+0.18%)
May 24, 2007	36.25	36.59	35.06	35.34	1,930,071	-0.80(-2.21%)
May 23, 2007	36.23	36.77	36.12	36.14	2,193,754	+0.04(+0.12%)
May 22, 2007	36.14	36.67	35.98	36.10	1,333,586	-0.26(-0.71%)
May 21, 2007	36.24	36.49	35.93	36.35	1,276,430	+0.07(+0.19%)
May 18, 2007	36.21	36.55	35.89	36.28	2,251,605	+0.16(+0.44%)
May 17, 2007	36.64	36.73	36.10	36.12	1,149,840	-0.67(-1.83%)
May 16, 2007	36.77	37.01	36.28	36.80	1,367,556	+0.26(+0.70%)
May 15, 2007	36.87	37.15	36.39	36.54	1,123,171	-0.28(-0.75%)
May 14, 2007	37.13	37.50	36.39	36.82	1,176,624	-0.33(-0.88%)
May 11, 2007	37.03	37.43	36.57	37.14	1,374,392	-0.02(-0.06%)
May 10, 2007	38.57	38.64	36.97	37.16	1,677,333	-1.48(-3.82%)
May 09, 2007	38.78	39.03	38.38	38.64	1,740,500	-0.38(-0.98%)
May 08, 2007	38.44	39.17	38.15	39.02	1,733,228	+0.39(+1.00%)
May 07, 2007	38.76	39.05	38.33	38.63	1,267,287	+0.30(+0.80%)
May 04, 2007	38.74	38.80	38.01	38.33	973,604	-0.18(-0.47%)
May 03, 2007	38.53	38.92	38.20	38.51	1,490,931	+0.21(+0.56%)
May 02, 2007	38.11	38.69	37.47	38.29	2,103,534	+0.94(+2.52%)
May 01, 2007	37.17	37.79	36.97	37.35	2,223,208	+0.30(+0.82%)
Apr 30, 2007	38.15	38.32	36.96	37.04	1,971,704	-1.21(-3.17%)
Apr 27, 2007	38.35	38.58	38.01	38.26	2,371,163	-0.21(-0.56%)
Apr 26, 2007	39.64	39.64	38.30	38.47	3,230,631	-0.86(-2.18%)
Apr 25, 2007	39.14	40.32	39.05	39.33	7,688,651	+3.89(+10.97%)
Apr 24, 2007	35.89	35.94	34.85	35.44	2,051,286	-0.42(-1.18%)
Apr 23, 2007	35.83	36.62	35.63	35.87	2,142,592	-0.06(-0.17%)
Apr 20, 2007	36.71	37.41	35.76	35.93	2,906,653	+0.37(+1.05%)
Apr 19, 2007	34.92	35.59	34.56	35.55	1,470,169	+0.14(+0.39%)
Apr 18, 2007	35.19	35.74	35.10	35.42	1,879,858	+0.20(+0.57%)
Apr 17, 2007	35.69	35.73	35.05	35.22	1,539,753	-0.47(-1.32%)
Apr 16, 2007	34.54	35.71	34.48	35.69	1,952,750	+1.16(+3.35%)
Apr 13, 2007	34.09	34.56	34.03	34.53	1,247,500	+0.51(+1.49%)
Apr 12, 2007	33.17	34.04	32.84	34.02	1,738,557	+0.87(+2.61%)
Apr 11, 2007	33.65	33.90	33.12	33.16	1,444,577	-0.58(-1.73%)
Apr 10, 2007	33.62	33.95	33.50	33.74	1,385,217	-0.04(-0.12%)
Apr 09, 2007	33.95	34.42	33.75	33.78	1,364,922	-0.06(-0.18%)
Apr 05, 2007	33.75	33.88	33.55	33.84	834,978	-0.11(-0.33%)
Apr 04, 2007	34.12	34.19	33.65	33.95	1,440,509	-0.08(-0.24%)
Apr 03, 2007	33.02	34.12	32.99	34.04	1,997,126	+1.12(+3.41%)
Apr 02, 2007	33.26	33.26	32.84	32.91	2,084,072	-0.38(-1.14%)
Mar 30, 2007	32.91	33.54	32.73	33.30	1,547,146	+0.33(+0.99%)
Mar 29, 2007	32.96	33.14	32.46	32.97	2,080,930	-0.06(-0.17%)
Mar 28, 2007	33.30	33.57	32.78	33.03	1,803,913	-0.49(-1.47%)
Mar 27, 2007	33.71	33.88	33.37	33.52	1,428,697	-0.41(-1.20%)
Mar 26, 2007	34.34	34.34	33.37	33.93	1,352,405	-0.28(-0.83%)
Mar 23, 2007	33.79	34.42	33.79	34.21	1,403,019	+0.55(+1.63%)
Mar 22, 2007	34.20	34.43	33.45	33.66	2,050,306	-0.39(-1.16%)
Mar 21, 2007	33.13	34.07	32.64	34.06	2,056,813	+1.00(+3.04%)
Mar 20, 2007	32.98	33.42	32.78	33.05	1,619,885	+0.07(+0.21%)
Mar 19, 2007	32.96	33.14	32.64	32.98	1,998,006	+0.08(+0.25%)
Mar 16, 2007	32.78	33.09	32.55	32.90	2,812,572	-0.04(-0.13%)
Mar 15, 2007	32.71	33.09	32.63	32.94	2,034,821	+0.30(+0.91%)
Mar 14, 2007	32.48	32.72	31.97	32.64	3,447,531	+0.26(+0.79%)
Mar 13, 2007	33.57	33.56	32.23	32.39	3,451,755	-1.18(-3.51%)
Mar 12, 2007	33.63	34.04	33.40	33.57	1,877,126	-0.12(-0.37%)
Mar 09, 2007	34.72	34.82	33.26	33.69	4,908,211	-1.71(-4.83%)
Mar 08, 2007	35.34	35.57	35.00	35.40	2,032,052	+0.36(+1.03%)
Mar 07, 2007	34.66	35.16	34.60	35.04	2,638,416	+0.08(+0.22%)
Mar 06, 2007	34.83	35.06	34.35	34.97	3,093,930	+0.34(+0.98%)
Mar 05, 2007	34.58	35.05	33.78	34.63	2,442,097	+0.00(+0.00%)
Mar 02, 2007	35.10	35.74	34.63	34.63	3,825,399	-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.