Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.35	35.62	34.87	35.04	1,027,027	-0.26(-0.74%)
May 30, 2007	34.47	35.30	34.34	35.30	979,766	+0.83(+2.40%)
May 29, 2007	33.38	34.68	33.38	34.47	722,892	+1.46(+4.42%)
May 25, 2007	32.97	33.56	32.86	33.02	1,021,689	+0.33(+1.01%)
May 24, 2007	33.67	33.98	32.40	32.69	520,972	-0.92(-2.73%)
May 23, 2007	33.93	34.54	33.60	33.60	727,131	-0.47(-1.38%)
May 22, 2007	33.61	34.33	33.41	34.07	759,790	+0.69(+2.06%)
May 21, 2007	33.02	33.87	32.98	33.39	627,584	+0.41(+1.24%)
May 18, 2007	33.30	33.33	32.61	32.98	749,898	-0.14(-0.42%)
May 17, 2007	33.68	33.69	32.91	33.12	1,046,183	-0.69(-2.05%)
May 16, 2007	34.46	34.56	33.68	33.81	585,504	-0.57(-1.67%)
May 15, 2007	35.02	35.12	34.26	34.39	908,796	-0.61(-1.75%)
May 14, 2007	35.58	35.81	34.98	35.00	754,294	-0.66(-1.86%)
May 11, 2007	35.63	36.42	35.66	35.66	1,133,797	+0.41(+1.16%)
May 10, 2007	35.49	35.51	35.24	35.25	632,766	-0.31(-0.86%)
May 09, 2007	35.53	35.69	35.35	35.56	939,257	+0.07(+0.20%)
May 08, 2007	35.60	35.60	35.32	35.49	607,486	-0.18(-0.50%)
May 07, 2007	35.67	35.75	35.00	35.67	569,175	+0.29(+0.81%)
May 04, 2007	35.47	35.83	35.18	35.38	639,674	+0.05(+0.14%)
May 03, 2007	35.41	35.47	35.05	35.33	577,183	+0.14(+0.40%)
May 02, 2007	35.09	35.47	34.98	35.19	1,325,354	+0.13(+0.38%)
May 01, 2007	35.63	35.81	34.79	35.05	1,103,807	-0.64(-1.80%)
Apr 30, 2007	35.80	36.53	35.64	35.70	533,533	-0.67(-1.84%)
Apr 27, 2007	36.36	36.56	36.04	36.37	515,162	+0.01(+0.02%)
Apr 26, 2007	36.30	36.61	36.12	36.36	387,353	+0.09(+0.25%)
Apr 25, 2007	36.60	36.75	35.93	36.27	625,229	-0.21(-0.58%)
Apr 24, 2007	36.91	36.91	36.11	36.48	875,666	-0.30(-0.81%)
Apr 23, 2007	36.46	36.91	36.42	36.78	1,778,339	-0.17(-0.47%)
Apr 20, 2007	37.09	39.03	36.72	36.95	680,498	+0.03(+0.07%)
Apr 19, 2007	37.21	37.21	36.75	36.93	514,691	-0.27(-0.74%)
Apr 18, 2007	37.61	37.76	37.20	37.20	572,001	-0.41(-1.10%)
Apr 17, 2007	37.26	37.65	37.12	37.61	591,628	+0.50(+1.34%)
Apr 16, 2007	37.42	37.57	36.82	37.12	622,089	-0.18(-0.48%)
Apr 13, 2007	37.07	37.49	36.85	37.30	399,129	+0.28(+0.76%)
Apr 12, 2007	36.53	37.14	36.53	37.02	499,932	-0.08(-0.22%)
Apr 11, 2007	37.53	38.21	36.95	37.10	605,916	-1.00(-2.62%)
Apr 10, 2007	37.75	38.21	37.75	38.10	469,471	+0.41(+1.10%)
Apr 09, 2007	37.31	37.75	37.25	37.68	346,058	+0.38(+1.01%)
Apr 05, 2007	37.39	37.61	37.21	37.31	243,057	-0.08(-0.20%)
Apr 04, 2007	37.88	37.88	37.00	37.39	385,940	-0.46(-1.21%)
Apr 03, 2007	37.89	38.14	37.68	37.84	520,030	+0.30(+0.80%)
Apr 02, 2007	36.68	37.72	36.24	37.54	780,673	+0.61(+1.66%)
Mar 30, 2007	35.78	36.99	35.67	36.93	1,417,678	+1.25(+3.50%)
Mar 29, 2007	35.73	35.99	35.42	35.68	619,419	+0.19(+0.54%)
Mar 28, 2007	35.57	35.86	35.09	35.49	584,248	-0.36(-1.01%)
Mar 27, 2007	36.47	36.47	35.51	35.86	815,373	-0.61(-1.68%)
Mar 26, 2007	37.51	37.51	36.33	36.47	607,015	-0.92(-2.47%)
Mar 23, 2007	37.30	37.68	37.24	37.39	395,675	+0.12(+0.32%)
Mar 22, 2007	36.98	37.41	36.96	37.27	379,816	+0.04(+0.10%)
Mar 21, 2007	36.70	37.23	36.24	37.23	638,104	+0.50(+1.37%)
Mar 20, 2007	36.40	36.95	35.77	36.73	884,773	-0.31(-0.84%)
Mar 19, 2007	36.84	37.12	36.74	37.04	558,498	+0.51(+1.39%)
Mar 16, 2007	37.19	37.32	36.40	36.53	617,849	-0.59(-1.60%)
Mar 15, 2007	36.82	37.30	36.68	37.12	437,283	+0.31(+0.83%)
Mar 14, 2007	37.03	37.08	35.92	36.82	1,095,171	-0.21(-0.57%)
Mar 13, 2007	37.88	37.92	37.02	37.03	900,474	-0.85(-2.24%)
Mar 12, 2007	37.07	38.00	36.98	37.88	462,719	+0.55(+1.48%)
Mar 09, 2007	37.00	37.42	36.95	37.32	475,124	+0.43(+1.17%)
Mar 08, 2007	36.55	37.20	36.46	36.89	849,131	+1.29(+3.61%)
Mar 07, 2007	36.40	36.68	35.37	35.60	862,634	-0.96(-2.61%)
Mar 06, 2007	35.36	36.64	35.36	36.56	1,117,939	+1.52(+4.33%)
Mar 05, 2007	36.43	36.45	35.04	35.04	827,306	-1.56(-4.26%)
Mar 02, 2007	37.54	37.83	36.56	36.60	740,477	-0.90(-2.39%)

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.