Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.14	35.15	34.59	34.91	137,680	-0.14(-0.41%)
May 30, 2007	34.71	35.30	34.38	35.05	167,635	-0.14(-0.38%)
May 29, 2007	34.44	35.21	34.37	35.18	92,407	+0.75(+2.17%)
May 25, 2007	34.28	34.88	34.14	34.44	75,661	+0.23(+0.67%)
May 24, 2007	34.56	34.96	33.62	34.21	235,101	-0.46(-1.33%)
May 23, 2007	34.93	35.11	34.67	34.67	87,717	-0.33(-0.93%)
May 22, 2007	34.65	34.99	34.56	34.99	78,523	+0.18(+0.53%)
May 21, 2007	34.58	34.99	34.37	34.81	80,695	+0.06(+0.16%)
May 18, 2007	34.21	34.79	34.09	34.76	73,790	+0.56(+1.65%)
May 17, 2007	34.37	34.51	34.04	34.19	99,291	-0.37(-1.08%)
May 16, 2007	34.51	34.56	33.79	34.56	138,382	+0.23(+0.67%)
May 15, 2007	33.73	34.83	33.73	34.33	219,144	+0.52(+1.55%)
May 14, 2007	34.04	34.37	33.72	33.81	116,754	-0.18(-0.54%)
May 11, 2007	34.03	34.25	33.61	33.99	87,010	+0.42(+1.25%)
May 10, 2007	34.59	34.59	33.57	33.57	145,040	-1.00(-2.90%)
May 09, 2007	34.32	34.86	33.95	34.57	92,731	-0.04(-0.11%)
May 08, 2007	33.88	34.64	33.51	34.61	144,028	+0.41(+1.19%)
May 07, 2007	34.49	34.90	34.11	34.21	193,389	-0.37(-1.06%)
May 04, 2007	34.07	34.77	33.86	34.57	120,939	+0.37(+1.07%)
May 03, 2007	33.78	34.58	33.67	34.21	97,896	+0.49(+1.46%)
May 02, 2007	33.42	34.42	33.01	33.71	211,192	+0.38(+1.14%)
May 01, 2007	33.75	33.96	32.76	33.33	211,777	-0.46(-1.36%)
Apr 30, 2007	33.39	34.37	32.79	33.79	297,402	+0.40(+1.19%)
Apr 27, 2007	30.88	33.52	30.81	33.40	237,231	+2.54(+8.25%)
Apr 26, 2007	30.61	30.92	29.64	30.85	223,162	-0.45(-1.45%)
Apr 25, 2007	31.13	31.63	30.88	31.31	61,635	+0.33(+1.05%)
Apr 24, 2007	31.11	31.28	30.73	30.98	48,601	-0.18(-0.59%)
Apr 23, 2007	31.73	31.73	31.07	31.16	50,692	-0.75(-2.34%)
Apr 20, 2007	31.12	32.15	30.92	31.91	165,076	+1.07(+3.48%)
Apr 19, 2007	31.11	31.50	30.41	30.84	86,842	-0.09(-0.28%)
Apr 18, 2007	31.35	31.50	30.56	30.92	59,080	-0.19(-0.61%)
Apr 17, 2007	30.94	31.38	30.76	31.11	81,786	+0.13(+0.41%)
Apr 16, 2007	30.22	31.08	30.22	30.99	72,614	+0.89(+2.96%)
Apr 13, 2007	29.97	30.18	29.79	30.10	220,935	+0.08(+0.26%)
Apr 12, 2007	30.34	30.34	29.60	30.02	74,573	-0.46(-1.51%)
Apr 11, 2007	30.59	30.70	29.95	30.48	144,637	-0.17(-0.54%)
Apr 10, 2007	30.13	30.80	30.13	30.65	76,659	+0.45(+1.50%)
Apr 09, 2007	30.84	31.06	29.99	30.19	70,306	-0.72(-2.31%)
Apr 05, 2007	30.72	31.06	30.72	30.91	51,914	+0.10(+0.31%)
Apr 04, 2007	30.68	30.99	30.34	30.81	57,955	+0.07(+0.23%)
Apr 03, 2007	30.84	31.07	30.50	30.74	101,527	-0.04(-0.13%)
Apr 02, 2007	30.94	30.94	30.22	30.78	89,334	-0.10(-0.31%)
Mar 30, 2007	31.32	31.71	30.18	30.88	432,912	-0.52(-1.67%)
Mar 29, 2007	31.58	31.68	30.96	31.40	223,560	+0.06(+0.20%)
Mar 28, 2007	30.76	31.54	30.76	31.34	354,612	+0.45(+1.44%)
Mar 27, 2007	30.79	31.03	30.63	30.89	102,962	+0.02(+0.08%)
Mar 26, 2007	31.16	31.16	30.70	30.87	139,436	-0.15(-0.49%)
Mar 23, 2007	31.00	31.08	30.37	31.02	121,914	+0.01(+0.03%)
Mar 22, 2007	30.56	31.04	30.34	31.01	224,028	+0.50(+1.64%)
Mar 21, 2007	29.88	30.51	29.61	30.51	95,913	+0.73(+2.46%)
Mar 20, 2007	29.72	29.87	29.45	29.78	80,858	+0.08(+0.27%)
Mar 19, 2007	29.33	29.78	29.33	29.70	160,771	+0.41(+1.38%)
Mar 16, 2007	29.44	29.45	28.84	29.29	227,621	-0.15(-0.51%)
Mar 15, 2007	29.13	29.52	29.10	29.44	122,473	+0.36(+1.23%)
Mar 14, 2007	29.06	29.16	28.78	29.09	222,513	-0.13(-0.44%)
Mar 13, 2007	29.64	29.48	29.08	29.21	263,757	-0.42(-1.42%)
Mar 12, 2007	29.33	29.64	29.02	29.64	148,169	+0.52(+1.80%)
Mar 09, 2007	28.68	29.11	28.65	29.11	169,887	+0.64(+2.26%)
Mar 08, 2007	28.68	29.10	28.38	28.47	127,539	-0.35(-1.21%)
Mar 07, 2007	29.13	29.19	28.67	28.82	252,296	-0.28(-0.96%)
Mar 06, 2007	28.58	29.29	28.52	29.10	189,531	+0.52(+1.81%)
Mar 05, 2007	28.62	28.92	28.33	28.58	215,881	-0.14(-0.50%)
Mar 02, 2007	29.75	29.86	28.65	28.72	228,476	-1.23(-4.11%)

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.