Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.62	37.86	36.62	37.42	54,307	+0.99(+2.71%)
May 30, 2007	36.67	36.78	36.28	36.43	77,326	-0.09(-0.24%)
May 29, 2007	36.72	36.85	36.35	36.52	44,245	+0.17(+0.46%)
May 25, 2007	36.59	36.96	36.27	36.35	33,494	-0.09(-0.24%)
May 24, 2007	35.85	37.00	35.85	36.44	36,113	+0.59(+1.64%)
May 23, 2007	36.26	36.42	35.80	35.85	32,942	-0.42(-1.16%)
May 22, 2007	36.27	36.46	36.12	36.27	45,623	-0.11(-0.30%)
May 21, 2007	36.53	36.61	35.88	36.38	40,937	-0.15(-0.40%)
May 18, 2007	35.80	36.83	35.59	36.53	31,151	+0.75(+2.11%)
May 17, 2007	36.16	36.25	35.77	35.77	27,980	-0.44(-1.22%)
May 16, 2007	35.29	36.27	35.21	36.22	44,107	+0.99(+2.80%)
May 15, 2007	35.54	35.82	34.97	35.23	84,907	-0.49(-1.38%)
May 14, 2007	36.46	36.75	35.72	35.72	72,502	-0.01(-0.02%)
May 11, 2007	34.64	35.95	34.62	35.73	52,240	+1.60(+4.68%)
May 10, 2007	34.84	34.84	34.08	34.13	52,791	-0.86(-2.47%)
May 09, 2007	34.10	35.34	34.10	35.00	56,788	+1.00(+2.94%)
May 08, 2007	33.37	34.19	33.05	34.00	37,767	+0.49(+1.47%)
May 07, 2007	33.23	34.16	33.20	33.50	49,207	+0.64(+1.94%)
May 04, 2007	33.24	33.24	32.28	32.87	52,240	-0.25(-0.77%)
May 03, 2007	33.13	33.34	32.50	33.12	45,072	+0.09(+0.26%)
May 02, 2007	33.99	34.18	32.78	33.03	83,804	-1.14(-3.33%)
May 01, 2007	33.10	34.23	33.06	34.17	46,864	+1.07(+3.24%)
Apr 30, 2007	34.15	34.29	32.81	33.10	50,861	-1.23(-3.57%)
Apr 27, 2007	33.52	34.38	33.38	34.32	29,221	+0.66(+1.96%)
Apr 26, 2007	34.01	34.10	33.35	33.66	34,321	-0.35(-1.02%)
Apr 25, 2007	33.58	34.37	33.13	34.01	37,905	+0.57(+1.71%)
Apr 24, 2007	33.38	33.91	32.99	33.44	29,083	+0.00(+0.00%)
Apr 23, 2007	34.03	34.05	32.56	33.44	46,726	-0.50(-1.48%)
Apr 20, 2007	33.81	33.95	33.34	33.94	46,037	+0.74(+2.23%)
Apr 19, 2007	33.37	33.37	33.01	33.20	38,042	-0.33(-0.97%)
Apr 18, 2007	32.70	33.77	32.70	33.53	36,251	+0.67(+2.05%)
Apr 17, 2007	32.89	32.89	32.44	32.85	31,288	-0.07(-0.22%)
Apr 16, 2007	32.02	32.94	31.85	32.92	33,356	+1.08(+3.39%)
Apr 13, 2007	31.38	31.84	31.12	31.84	15,713	+0.42(+1.34%)
Apr 12, 2007	31.34	31.54	30.96	31.42	11,578	+0.04(+0.14%)
Apr 11, 2007	31.64	31.64	31.11	31.38	41,902	-0.20(-0.62%)
Apr 10, 2007	31.76	31.89	31.16	31.57	39,834	-0.15(-0.48%)
Apr 09, 2007	32.52	32.60	31.73	31.73	22,743	-0.73(-2.24%)
Apr 05, 2007	31.93	32.70	31.77	32.45	32,253	+0.50(+1.57%)
Apr 04, 2007	32.24	32.25	31.73	31.95	25,775	-0.35(-1.08%)
Apr 03, 2007	31.73	32.66	31.64	32.30	42,729	+0.65(+2.04%)
Apr 02, 2007	31.44	31.80	31.28	31.65	29,497	+0.22(+0.69%)
Mar 30, 2007	31.20	31.81	31.07	31.44	40,110	+0.23(+0.74%)
Mar 29, 2007	30.90	31.23	30.54	31.20	30,324	+0.47(+1.53%)
Mar 28, 2007	30.67	30.93	30.54	30.73	12,543	+0.00(+0.00%)
Mar 27, 2007	31.12	31.12	30.68	30.73	31,840	-0.32(-1.03%)
Mar 26, 2007	30.91	31.23	30.83	31.05	55,410	+0.23(+0.75%)
Mar 23, 2007	30.47	30.86	30.22	30.82	35,975	+0.35(+1.14%)
Mar 22, 2007	30.74	30.79	30.29	30.47	32,942	-0.16(-0.52%)
Mar 21, 2007	29.99	30.94	29.86	30.63	25,913	+0.70(+2.33%)
Mar 20, 2007	29.71	29.93	29.48	29.93	20,537	+0.33(+1.10%)
Mar 19, 2007	29.36	29.89	29.36	29.61	50,861	+0.39(+1.34%)
Mar 16, 2007	30.38	30.38	29.20	29.22	73,466	-1.10(-3.61%)
Mar 15, 2007	29.38	30.43	29.38	30.31	43,418	+0.98(+3.34%)
Mar 14, 2007	29.02	29.38	28.96	29.33	53,067	+0.48(+1.66%)
Mar 13, 2007	29.38	29.20	28.61	28.85	52,240	-0.53(-1.80%)
Mar 12, 2007	28.84	29.38	28.65	29.38	53,618	+0.43(+1.48%)
Mar 09, 2007	28.73	29.01	28.50	28.95	57,753	+0.36(+1.24%)
Mar 08, 2007	28.14	29.10	28.05	28.60	75,672	+0.64(+2.28%)
Mar 07, 2007	28.52	28.52	27.95	27.96	42,453	-0.62(-2.18%)
Mar 06, 2007	27.57	28.99	27.21	28.58	30,461	+1.30(+4.76%)
Mar 05, 2007	28.48	28.48	27.29	27.29	53,067	-1.20(-4.20%)
Mar 02, 2007	28.29	28.64	28.07	28.48	73,742	+0.02(+0.08%)

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.