Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.64	34.83	34.47	34.72	2,054,342	+0.14(+0.41%)
May 30, 2007	34.30	34.60	33.96	34.58	1,525,845	+0.28(+0.83%)
May 29, 2007	33.89	34.30	33.87	34.30	2,290,814	+0.55(+1.62%)
May 25, 2007	33.09	33.80	33.09	33.75	1,518,937	+0.56(+1.69%)
May 24, 2007	33.35	33.97	33.13	33.19	1,950,763	-0.09(-0.28%)
May 23, 2007	33.42	33.59	33.24	33.28	1,615,750	-0.13(-0.40%)
May 22, 2007	33.19	33.42	33.15	33.42	1,393,908	+0.30(+0.91%)
May 21, 2007	33.05	33.41	32.93	33.11	1,959,216	-0.05(-0.17%)
May 18, 2007	32.70	33.17	32.54	33.17	2,213,945	+0.49(+1.50%)
May 17, 2007	32.57	32.79	32.42	32.68	1,620,078	-0.00(-0.01%)
May 16, 2007	32.99	32.99	32.34	32.68	1,654,864	-0.10(-0.31%)
May 15, 2007	32.89	33.15	32.55	32.79	1,845,765	+0.05(+0.16%)
May 14, 2007	32.66	32.82	32.49	32.73	2,048,004	-0.03(-0.10%)
May 11, 2007	32.59	32.79	32.53	32.77	1,507,748	+0.40(+1.24%)
May 10, 2007	32.93	32.93	32.35	32.37	1,504,634	-0.74(-2.23%)
May 09, 2007	32.29	33.10	32.20	33.10	2,288,087	+0.73(+2.25%)
May 08, 2007	32.43	32.49	32.10	32.37	1,524,872	-0.21(-0.65%)
May 07, 2007	32.52	32.78	32.43	32.59	939,910	+0.07(+0.21%)
May 04, 2007	32.87	32.87	32.37	32.52	1,747,882	-0.14(-0.42%)
May 03, 2007	32.61	32.74	32.44	32.66	1,314,706	+0.20(+0.62%)
May 02, 2007	32.09	32.68	32.00	32.45	1,970,357	+0.47(+1.47%)
May 01, 2007	31.68	31.99	31.42	31.98	2,020,515	+0.42(+1.32%)
Apr 30, 2007	31.70	32.06	31.57	31.57	2,541,647	-0.11(-0.34%)
Apr 27, 2007	31.03	31.75	31.01	31.67	1,943,259	+0.64(+2.08%)
Apr 26, 2007	30.56	31.08	30.56	31.03	2,479,767	+0.22(+0.70%)
Apr 25, 2007	30.99	31.24	30.66	30.81	3,447,310	-0.06(-0.19%)
Apr 24, 2007	32.13	32.20	30.87	30.87	2,987,279	-0.53(-1.68%)
Apr 23, 2007	31.13	31.64	31.02	31.40	1,842,027	+0.54(+1.77%)
Apr 20, 2007	30.83	30.97	30.71	30.85	1,460,655	+0.32(+1.04%)
Apr 19, 2007	30.83	30.83	30.42	30.53	997,511	-0.21(-0.67%)
Apr 18, 2007	30.70	30.84	30.49	30.74	1,111,491	-0.10(-0.33%)
Apr 17, 2007	30.65	30.93	30.52	30.84	1,515,337	+0.15(+0.49%)
Apr 16, 2007	30.26	30.69	30.23	30.69	1,509,305	+0.60(+1.99%)
Apr 13, 2007	30.24	30.25	29.93	30.09	1,515,695	-0.05(-0.18%)
Apr 12, 2007	29.91	30.21	29.86	30.15	2,880,640	+0.09(+0.29%)
Apr 11, 2007	29.93	30.07	29.74	30.06	1,636,183	+0.08(+0.26%)
Apr 10, 2007	30.06	30.15	29.84	29.98	1,873,398	-0.04(-0.14%)
Apr 09, 2007	30.10	30.27	29.89	30.02	1,316,652	+0.01(+0.02%)
Apr 05, 2007	30.00	30.13	29.78	30.02	1,312,371	-0.16(-0.54%)
Apr 04, 2007	30.01	30.37	29.93	30.18	2,036,797	+0.13(+0.43%)
Apr 03, 2007	29.60	30.05	29.60	30.05	1,323,852	+0.45(+1.50%)
Apr 02, 2007	29.57	29.70	29.30	29.61	1,251,851	+0.04(+0.13%)
Mar 30, 2007	29.41	29.94	29.41	29.57	1,636,377	+0.16(+0.54%)
Mar 29, 2007	29.65	29.77	29.30	29.41	1,378,005	+0.04(+0.14%)
Mar 28, 2007	29.60	29.73	29.29	29.37	1,401,108	-0.14(-0.46%)
Mar 27, 2007	29.49	29.60	29.19	29.51	2,224,843	-0.02(-0.07%)
Mar 26, 2007	29.67	29.71	29.39	29.53	1,678,021	-0.23(-0.76%)
Mar 23, 2007	29.60	29.85	29.59	29.75	1,364,893	+0.11(+0.36%)
Mar 22, 2007	29.67	29.80	29.48	29.65	1,610,107	-0.04(-0.14%)
Mar 21, 2007	29.17	29.77	29.12	29.69	1,830,976	+0.54(+1.86%)
Mar 20, 2007	28.67	29.28	28.67	29.15	1,860,360	+0.48(+1.67%)
Mar 19, 2007	28.47	28.73	28.43	28.67	930,958	+0.44(+1.54%)
Mar 16, 2007	28.24	28.45	28.04	28.23	1,561,262	+0.04(+0.15%)
Mar 15, 2007	28.15	28.24	28.02	28.19	1,802,954	-0.03(-0.10%)
Mar 14, 2007	28.21	28.36	27.80	28.22	2,028,493	+0.13(+0.45%)
Mar 13, 2007	28.65	28.55	28.04	28.09	2,158,290	-0.56(-1.95%)
Mar 12, 2007	28.71	28.85	28.54	28.65	1,620,420	-0.15(-0.52%)
Mar 09, 2007	28.55	29.08	28.55	28.80	2,233,405	+0.38(+1.34%)
Mar 08, 2007	28.54	28.68	28.37	28.42	1,620,615	+0.08(+0.29%)
Mar 07, 2007	28.33	28.56	28.24	28.34	1,470,969	-0.08(-0.27%)
Mar 06, 2007	28.21	28.55	27.97	28.41	1,908,247	+0.38(+1.36%)
Mar 05, 2007	28.02	28.42	28.01	28.03	1,988,600	-0.24(-0.84%)
Mar 02, 2007	28.23	28.48	28.09	28.27	2,282,639	-0.12(-0.43%)

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.