Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.16	38.19	37.62	37.75	1,595,840	-0.36(-0.94%)
May 30, 2007	37.72	38.13	37.24	38.11	560,882	+0.19(+0.50%)
May 29, 2007	37.69	38.17	37.62	37.92	396,285	+0.32(+0.85%)
May 25, 2007	37.30	37.69	37.26	37.60	317,578	+0.31(+0.84%)
May 24, 2007	37.85	38.04	37.25	37.29	375,347	-0.53(-1.40%)
May 23, 2007	38.15	38.21	37.64	37.82	268,367	-0.32(-0.84%)
May 22, 2007	38.02	38.33	38.02	38.14	265,158	+0.15(+0.40%)
May 21, 2007	38.51	38.55	37.86	37.99	358,689	-0.61(-1.58%)
May 18, 2007	38.44	38.70	38.15	38.60	299,330	+0.16(+0.41%)
May 17, 2007	37.79	38.49	37.79	38.44	488,899	+0.54(+1.43%)
May 16, 2007	37.38	37.90	37.34	37.90	228,020	+0.56(+1.51%)
May 15, 2007	37.42	37.61	37.25	37.34	230,618	-0.12(-0.31%)
May 14, 2007	37.16	37.69	37.15	37.45	296,427	+0.33(+0.88%)
May 11, 2007	37.15	37.30	37.05	37.13	238,413	+0.01(+0.02%)
May 10, 2007	37.75	37.75	37.03	37.12	403,468	-0.76(-2.00%)
May 09, 2007	38.06	38.13	37.84	37.88	358,781	-0.24(-0.62%)
May 08, 2007	38.02	38.26	37.98	38.11	274,022	-0.01(-0.03%)
May 07, 2007	38.47	38.17	37.85	38.13	370,915	+0.21(+0.55%)
May 04, 2007	37.20	37.92	37.11	37.92	642,187	+0.71(+1.92%)
May 03, 2007	37.13	37.29	36.93	37.20	357,314	+0.04(+0.11%)
May 02, 2007	36.94	37.28	36.91	37.17	265,005	+0.18(+0.48%)
May 01, 2007	36.52	37.13	36.48	36.99	307,186	+0.46(+1.27%)
Apr 30, 2007	36.78	37.03	36.50	36.52	439,383	-0.18(-0.50%)
Apr 27, 2007	36.80	37.00	36.61	36.71	250,333	-0.12(-0.34%)
Apr 26, 2007	36.84	37.00	36.74	36.83	189,355	-0.07(-0.18%)
Apr 25, 2007	36.85	37.03	36.74	36.90	273,869	+0.07(+0.18%)
Apr 24, 2007	36.91	37.09	36.81	36.83	184,923	-0.17(-0.46%)
Apr 23, 2007	36.94	37.11	36.74	37.00	263,629	+0.02(+0.05%)
Apr 20, 2007	36.48	36.98	36.45	36.98	352,576	+0.63(+1.73%)
Apr 19, 2007	36.54	36.54	36.18	36.35	371,374	-0.35(-0.94%)
Apr 18, 2007	36.77	36.90	36.50	36.70	414,013	-0.07(-0.18%)
Apr 17, 2007	36.83	36.83	36.45	36.77	577,235	-0.17(-0.46%)
Apr 16, 2007	37.32	37.33	36.86	36.94	423,183	-0.28(-0.76%)
Apr 13, 2007	36.68	37.58	36.67	37.22	729,605	+0.54(+1.46%)
Apr 12, 2007	35.91	36.80	35.89	36.68	475,450	+0.44(+1.21%)
Apr 11, 2007	35.97	36.30	35.79	36.24	220,685	+0.20(+0.54%)
Apr 10, 2007	35.73	36.13	35.73	36.05	261,337	+0.29(+0.82%)
Apr 09, 2007	35.92	35.99	35.69	35.75	183,853	-0.13(-0.36%)
Apr 05, 2007	35.66	35.99	35.60	35.88	201,887	+0.14(+0.40%)
Apr 04, 2007	35.92	36.18	35.66	35.74	413,555	-0.26(-0.71%)
Apr 03, 2007	35.60	36.20	35.60	35.99	401,481	+0.52(+1.46%)
Apr 02, 2007	35.04	35.56	35.04	35.48	373,666	+0.59(+1.69%)
Mar 30, 2007	35.03	35.33	34.78	34.89	303,671	-0.16(-0.45%)
Mar 29, 2007	35.21	35.27	34.91	35.05	365,566	+0.08(+0.22%)
Mar 28, 2007	34.60	35.33	33.98	34.97	944,177	+1.35(+4.01%)
Mar 27, 2007	33.97	33.97	33.55	33.62	260,879	-0.38(-1.12%)
Mar 26, 2007	33.73	34.02	33.70	34.00	212,890	+0.19(+0.56%)
Mar 23, 2007	33.88	33.95	33.72	33.81	197,149	-0.01(-0.04%)
Mar 22, 2007	33.82	33.97	33.63	33.82	216,100	+0.03(+0.08%)
Mar 21, 2007	33.70	33.89	33.17	33.80	231,688	+0.52(+1.57%)
Mar 20, 2007	32.62	33.27	32.62	33.27	238,718	+0.56(+1.70%)
Mar 19, 2007	32.72	32.81	32.64	32.72	136,323	+0.10(+0.30%)
Mar 16, 2007	32.68	32.81	32.49	32.62	226,645	-0.07(-0.20%)
Mar 15, 2007	32.42	32.72	32.42	32.68	195,162	+0.21(+0.64%)
Mar 14, 2007	32.49	32.71	32.21	32.47	242,081	+0.02(+0.06%)
Mar 13, 2007	32.86	32.88	32.40	32.45	223,130	-0.41(-1.23%)
Mar 12, 2007	32.68	32.95	32.50	32.86	363,732	+0.37(+1.13%)
Mar 09, 2007	32.65	32.68	32.28	32.49	203,568	-0.04(-0.12%)
Mar 08, 2007	32.36	32.53	32.34	32.53	204,637	+0.33(+1.04%)
Mar 07, 2007	32.25	32.44	31.87	32.20	388,185	-0.07(-0.20%)
Mar 06, 2007	32.32	32.55	32.23	32.26	557,672	+0.08(+0.24%)
Mar 05, 2007	32.65	32.73	32.15	32.19	546,210	-0.63(-1.91%)
Mar 02, 2007	33.19	33.19	32.72	32.81	354,716	-0.38(-1.14%)

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.