Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.05	40.20	39.40	39.99	64,260	-0.06(-0.15%)
May 30, 2007	39.98	40.05	39.00	40.05	95,044	+0.05(+0.12%)
May 29, 2007	40.50	40.70	40.00	40.00	81,483	+0.19(+0.48%)
May 25, 2007	39.30	40.33	39.30	39.81	85,545	-0.19(-0.47%)
May 24, 2007	40.00	40.95	39.52	40.00	110,444	-0.10(-0.25%)
May 23, 2007	40.65	40.65	39.76	40.10	268,230	-0.53(-1.30%)
May 22, 2007	39.00	42.31	38.90	40.63	308,472	+1.83(+4.72%)
May 21, 2007	39.00	39.00	38.65	38.80	70,634	+0.00(+0.00%)
May 18, 2007	39.00	39.00	38.65	38.80	70,634	-0.05(-0.13%)
May 17, 2007	38.89	38.89	38.45	38.85	125,426	+0.38(+0.99%)
May 16, 2007	38.99	39.03	38.46	38.47	55,760	-0.46(-1.18%)
May 15, 2007	38.51	39.00	38.51	38.93	60,414	-0.02(-0.05%)
May 14, 2007	39.45	39.45	38.80	38.95	61,388	-0.03(-0.08%)
May 11, 2007	38.27	39.43	38.27	38.98	111,420	+0.04(+0.10%)
May 10, 2007	39.49	39.49	38.45	38.94	89,205	-0.12(-0.31%)
May 09, 2007	39.00	39.75	38.61	39.06	95,021	+0.43(+1.11%)
May 08, 2007	38.20	39.00	37.40	38.63	275,884	+0.40(+1.05%)
May 07, 2007	37.00	38.57	36.56	38.23	115,946	+2.12(+5.87%)
May 04, 2007	36.44	36.44	35.92	36.11	72,203	-0.37(-1.01%)
May 03, 2007	35.81	36.48	35.81	36.48	9,497	+0.38(+1.05%)
May 02, 2007	35.88	36.16	35.20	36.10	17,335	+0.22(+0.61%)
May 01, 2007	35.52	36.13	34.30	35.88	54,967	-0.07(-0.19%)
Apr 30, 2007	36.01	36.49	35.50	35.95	73,494	-0.55(-1.51%)
Apr 27, 2007	36.02	36.93	36.02	36.50	31,493	+0.00(+0.00%)
Apr 26, 2007	37.00	37.00	36.50	36.50	95,639	-0.38(-1.03%)
Apr 25, 2007	36.10	36.88	36.10	36.88	21,732	+0.70(+1.93%)
Apr 24, 2007	36.45	36.59	35.95	36.18	70,182	-0.75(-2.03%)
Apr 23, 2007	36.40	36.99	36.40	36.93	248,672	+0.52(+1.43%)
Apr 20, 2007	36.45	36.85	36.35	36.41	456,220	+0.31(+0.86%)
Apr 19, 2007	36.47	36.49	36.00	36.10	209,324	+0.00(+0.00%)
Apr 18, 2007	36.32	36.32	35.99	36.10	21,045	-0.39(-1.07%)
Apr 17, 2007	36.00	36.49	35.37	36.49	32,347	+0.54(+1.50%)
Apr 16, 2007	35.00	36.00	34.95	35.95	32,871	+0.95(+2.71%)
Apr 13, 2007	34.98	35.24	34.64	35.00	40,188	+0.05(+0.14%)
Apr 12, 2007	34.89	35.00	34.60	34.95	135,132	+0.05(+0.14%)
Apr 11, 2007	35.00	35.17	34.55	34.90	141,492	-0.10(-0.29%)
Apr 10, 2007	34.56	35.30	34.56	35.00	26,141	+0.00(+0.00%)
Apr 09, 2007	35.00	35.14	34.51	35.00	61,119	-0.15(-0.43%)
Apr 05, 2007	34.62	35.25	34.62	35.15	112,617	-0.05(-0.14%)
Apr 04, 2007	35.88	35.88	35.20	35.20	15,812	-0.25(-0.71%)
Apr 03, 2007	35.50	35.89	35.11	35.45	34,471	-0.30(-0.84%)
Apr 02, 2007	35.01	35.75	35.01	35.75	33,568	+0.62(+1.76%)
Mar 30, 2007	35.50	36.00	35.13	35.13	23,603	-0.87(-2.42%)
Mar 29, 2007	35.50	36.00	35.25	36.00	91,025	+0.25(+0.70%)
Mar 28, 2007	34.72	35.76	34.72	35.75	121,648	+0.25(+0.70%)
Mar 27, 2007	36.00	36.09	35.48	35.50	143,559	-0.61(-1.69%)
Mar 26, 2007	36.05	36.50	35.55	36.11	106,061	+0.06(+0.17%)
Mar 23, 2007	35.45	36.05	35.40	36.05	64,772	+0.55(+1.55%)
Mar 22, 2007	35.07	35.54	34.90	35.50	206,505	+0.26(+0.74%)
Mar 21, 2007	35.00	35.40	34.90	35.24	148,697	-0.14(-0.40%)
Mar 20, 2007	35.22	35.60	35.00	35.38	39,567	-0.12(-0.34%)
Mar 19, 2007	35.49	35.70	35.20	35.50	207,000	+0.00(+0.00%)
Mar 16, 2007	36.00	36.00	35.21	35.50	347,002	+0.19(+0.54%)
Mar 15, 2007	35.25	35.74	35.25	35.31	144,561	-0.37(-1.04%)
Mar 14, 2007	34.38	36.04	34.00	35.68	78,726	+0.48(+1.36%)
Mar 13, 2007	36.25	36.25	35.10	35.20	81,291	-1.05(-2.90%)
Mar 12, 2007	35.85	36.30	35.71	36.25	50,556	+0.83(+2.34%)
Mar 09, 2007	36.25	36.45	35.39	35.42	28,290	-0.53(-1.47%)
Mar 08, 2007	35.95	36.11	35.79	35.95	28,373	+0.04(+0.11%)
Mar 07, 2007	35.29	36.17	35.11	35.91	120,917	+1.06(+3.04%)
Mar 06, 2007	33.23	35.14	33.23	34.85	107,998	+1.85(+5.61%)
Mar 05, 2007	35.63	35.63	32.40	33.00	156,192	-2.70(-7.56%)
Mar 02, 2007	36.35	36.35	35.01	35.70	87,317	-0.65(-1.79%)

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.