Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.28	35.50	35.19	35.48	254,390	+0.54(+1.55%)
May 30, 2007	34.71	34.95	34.68	34.94	154,925	-0.24(-0.68%)
May 29, 2007	35.01	35.23	35.01	35.17	212,204	+0.22(+0.63%)
May 25, 2007	34.92	35.08	34.81	34.95	461,504	+0.18(+0.52%)
May 24, 2007	35.39	35.42	34.59	34.77	577,152	-0.62(-1.76%)
May 23, 2007	35.78	35.82	35.35	35.39	346,582	-0.52(-1.44%)
May 22, 2007	35.88	36.13	35.64	35.91	356,038	+0.16(+0.46%)
May 21, 2007	35.75	36.19	35.62	35.75	219,659	+0.03(+0.09%)
May 18, 2007	35.88	35.88	35.43	35.71	329,853	+0.05(+0.15%)
May 17, 2007	35.75	35.90	35.47	35.66	280,211	-0.16(-0.46%)
May 16, 2007	35.75	35.86	35.47	35.82	75,186	+0.01(+0.02%)
May 15, 2007	36.25	36.32	35.82	35.82	118,921	-0.48(-1.33%)
May 14, 2007	36.62	36.63	36.15	36.30	160,926	-0.05(-0.14%)
May 11, 2007	36.11	36.40	36.04	36.35	118,012	+0.50(+1.40%)
May 10, 2007	36.24	36.57	35.76	35.85	226,569	-0.67(-1.84%)
May 09, 2007	35.75	36.52	35.75	36.52	201,476	+0.65(+1.81%)
May 08, 2007	35.69	35.91	35.57	35.87	161,653	-0.08(-0.23%)
May 07, 2007	36.18	36.18	35.96	35.96	132,014	-0.15(-0.41%)
May 04, 2007	35.91	36.20	35.88	36.10	231,297	+0.34(+0.94%)
May 03, 2007	35.64	35.95	35.64	35.77	112,375	+0.21(+0.59%)
May 02, 2007	35.35	35.75	35.33	35.56	203,840	+0.29(+0.83%)
May 01, 2007	35.25	35.37	34.94	35.27	84,554	+0.09(+0.25%)
Apr 30, 2007	35.61	35.63	35.17	35.18	116,012	-0.51(-1.43%)
Apr 27, 2007	35.99	36.03	35.67	35.69	295,486	-0.54(-1.49%)
Apr 26, 2007	36.22	36.24	35.86	36.23	294,031	-0.01(-0.03%)
Apr 25, 2007	36.14	36.27	35.80	36.24	132,377	+0.34(+0.93%)
Apr 24, 2007	35.58	36.11	35.50	35.91	425,482	+0.87(+2.48%)
Apr 23, 2007	35.22	35.24	35.00	35.04	308,942	-0.27(-0.76%)
Apr 20, 2007	35.47	35.53	35.08	35.31	192,086	+0.13(+0.38%)
Apr 19, 2007	34.71	35.43	34.70	35.17	486,234	+0.21(+0.60%)
Apr 18, 2007	34.65	35.21	34.57	34.97	390,420	+0.71(+2.09%)
Apr 17, 2007	34.32	34.34	34.15	34.25	77,281	-0.03(-0.10%)
Apr 16, 2007	34.09	34.32	34.02	34.28	160,744	+0.24(+0.71%)
Apr 13, 2007	33.96	34.05	33.71	34.04	17,638	-0.07(-0.19%)
Apr 12, 2007	33.73	34.15	33.73	34.11	39,276	+0.35(+1.03%)
Apr 11, 2007	34.06	34.06	33.74	33.76	140,196	-0.35(-1.02%)
Apr 10, 2007	33.83	34.11	33.82	34.11	33,552	+0.29(+0.86%)
Apr 09, 2007	33.94	33.98	33.68	33.82	117,103	-0.08(-0.23%)
Apr 05, 2007	33.69	33.93	33.69	33.89	299,123	+0.27(+0.80%)
Apr 04, 2007	33.34	33.71	33.34	33.62	211,659	+0.28(+0.84%)
Apr 03, 2007	33.34	33.47	33.11	33.34	36,913	+0.23(+0.68%)
Apr 02, 2007	33.38	33.38	32.90	33.12	166,381	-0.04(-0.13%)
Mar 30, 2007	33.25	33.32	32.99	33.16	114,194	+0.10(+0.32%)
Mar 29, 2007	33.57	33.57	32.79	33.06	511,509	-0.31(-0.94%)
Mar 28, 2007	33.58	33.60	33.35	33.37	173,109	-0.42(-1.24%)
Mar 27, 2007	33.84	33.98	33.79	33.79	63,461	-0.13(-0.39%)
Mar 26, 2007	33.96	34.02	33.55	33.92	134,741	-0.06(-0.18%)
Mar 23, 2007	33.99	34.16	33.87	33.98	176,928	+0.20(+0.60%)
Mar 22, 2007	34.05	34.05	33.73	33.78	119,285	-0.47(-1.38%)
Mar 21, 2007	33.72	34.38	33.63	34.25	125,831	+0.61(+1.81%)
Mar 20, 2007	33.35	33.76	33.35	33.64	168,927	+0.34(+1.01%)
Mar 19, 2007	33.68	33.71	33.29	33.30	95,101	-0.18(-0.53%)
Mar 16, 2007	33.66	33.74	33.34	33.48	93,646	-0.22(-0.65%)
Mar 15, 2007	33.60	33.75	33.55	33.70	282,393	-0.02(-0.05%)
Mar 14, 2007	33.63	33.72	33.11	33.72	216,205	+0.20(+0.61%)
Mar 13, 2007	34.21	34.11	33.51	33.51	60,551	-0.70(-2.04%)
Mar 12, 2007	34.04	34.35	33.92	34.21	66,007	+0.27(+0.79%)
Mar 09, 2007	34.27	34.27	33.69	33.94	205,840	+0.21(+0.62%)
Mar 08, 2007	33.79	33.94	33.69	33.73	213,113	+0.34(+1.00%)
Mar 07, 2007	33.33	33.57	33.22	33.40	89,282	-0.14(-0.41%)
Mar 06, 2007	33.32	33.61	33.25	33.54	125,104	+0.78(+2.38%)
Mar 05, 2007	32.82	33.38	32.75	32.75	184,747	-0.36(-1.08%)
Mar 02, 2007	33.63	33.74	33.11	33.11	236,934	-0.68(-2.00%)

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.