Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.04	39.05	38.31	38.70	1,034,007	+0.06(+0.15%)
May 30, 2007	37.54	38.64	37.46	38.64	1,036,991	+0.80(+2.11%)
May 29, 2007	37.82	38.37	37.52	37.84	808,950	+0.06(+0.15%)
May 25, 2007	37.12	37.96	37.49	37.78	823,096	+0.66(+1.79%)
May 24, 2007	38.43	38.54	36.86	37.12	1,578,322	-1.64(-4.23%)
May 23, 2007	39.11	39.46	38.45	38.75	979,730	-0.17(-0.45%)
May 22, 2007	39.78	39.93	38.83	38.93	950,946	-0.86(-2.16%)
May 21, 2007	39.29	40.26	38.72	39.78	2,000,198	+1.25(+3.25%)
May 18, 2007	38.39	38.73	37.99	38.53	1,070,695	+0.35(+0.91%)
May 17, 2007	37.58	38.54	37.10	38.18	1,466,167	+0.62(+1.64%)
May 16, 2007	37.58	37.94	37.06	37.57	912,786	-0.01(-0.03%)
May 15, 2007	37.52	38.04	37.12	37.58	783,534	+0.11(+0.28%)
May 14, 2007	37.12	38.14	37.12	37.47	1,458,954	+0.45(+1.22%)
May 11, 2007	35.27	37.24	35.24	37.02	1,896,041	+1.77(+5.03%)
May 10, 2007	35.66	35.89	35.03	35.25	722,732	-0.61(-1.69%)
May 09, 2007	35.37	35.89	35.17	35.85	1,025,751	+0.34(+0.95%)
May 08, 2007	35.43	35.55	34.69	35.52	827,590	-0.06(-0.16%)
May 07, 2007	35.84	35.84	35.27	35.57	1,018,024	-0.27(-0.75%)
May 04, 2007	35.95	36.45	35.66	35.84	985,280	-0.11(-0.29%)
May 03, 2007	36.52	36.03	34.43	35.95	1,022,220	+0.57(+1.61%)
May 02, 2007	35.30	35.58	34.84	35.38	794,991	+0.75(+2.17%)
May 01, 2007	35.18	35.18	33.74	34.63	1,377,738	-0.38(-1.07%)
Apr 30, 2007	35.81	36.12	35.01	35.01	1,239,615	-0.80(-2.23%)
Apr 27, 2007	35.74	36.13	35.44	35.80	734,796	+0.27(+0.76%)
Apr 26, 2007	35.36	35.63	35.15	35.54	836,453	+0.17(+0.49%)
Apr 25, 2007	34.77	35.63	34.73	35.36	1,676,331	+0.59(+1.69%)
Apr 24, 2007	35.18	35.30	34.64	34.77	1,803,971	-0.32(-0.91%)
Apr 23, 2007	34.74	35.45	34.74	35.09	778,794	+0.38(+1.08%)
Apr 20, 2007	35.09	35.31	34.42	34.72	1,211,894	-0.21(-0.61%)
Apr 19, 2007	35.46	35.47	34.75	34.93	1,106,968	-0.72(-2.03%)
Apr 18, 2007	36.02	36.02	35.46	35.65	1,369,024	-0.61(-1.67%)
Apr 17, 2007	36.72	36.98	36.06	36.26	1,014,158	-0.37(-1.00%)
Apr 16, 2007	35.97	36.87	35.97	36.62	1,411,576	+0.75(+2.10%)
Apr 13, 2007	35.72	35.89	35.37	35.87	666,752	+0.15(+0.43%)
Apr 12, 2007	34.94	35.75	34.83	35.72	927,372	+0.78(+2.23%)
Apr 11, 2007	35.31	35.36	34.78	34.94	1,061,186	-0.06(-0.17%)
Apr 10, 2007	34.35	35.07	34.26	35.00	789,802	+0.74(+2.17%)
Apr 09, 2007	33.68	34.64	33.68	34.25	1,341,314	+0.20(+0.59%)
Apr 05, 2007	33.67	34.08	33.64	34.05	869,093	+0.32(+0.94%)
Apr 04, 2007	33.54	33.80	33.14	33.73	996,176	+0.03(+0.09%)
Apr 03, 2007	33.97	34.06	33.16	33.70	1,015,741	-0.27(-0.79%)
Apr 02, 2007	33.31	33.97	33.10	33.97	907,489	+0.76(+2.29%)
Mar 30, 2007	33.74	33.78	33.15	33.21	1,041,687	-0.57(-1.68%)
Mar 29, 2007	33.19	34.08	33.13	33.78	1,129,385	+0.83(+2.51%)
Mar 28, 2007	33.95	34.83	32.90	32.95	2,776,138	-0.59(-1.75%)
Mar 27, 2007	34.33	34.58	33.39	33.54	1,812,393	-0.79(-2.30%)
Mar 26, 2007	34.06	34.33	33.69	34.33	1,203,678	+0.61(+1.80%)
Mar 23, 2007	33.69	33.72	33.44	33.72	1,130,008	+0.22(+0.66%)
Mar 22, 2007	33.65	33.73	33.20	33.50	1,264,928	+0.12(+0.35%)
Mar 21, 2007	32.84	33.72	32.73	33.39	1,239,708	+0.52(+1.58%)
Mar 20, 2007	33.01	33.23	32.46	32.87	1,413,873	-0.14(-0.44%)
Mar 19, 2007	32.82	33.11	32.69	33.01	748,495	+0.67(+2.09%)
Mar 16, 2007	32.48	32.82	32.23	32.34	1,085,588	+0.06(+0.18%)
Mar 15, 2007	32.03	32.41	31.90	32.28	1,111,732	+0.26(+0.81%)
Mar 14, 2007	31.80	32.13	31.47	32.02	1,193,628	+0.33(+1.03%)
Mar 13, 2007	32.15	32.46	31.59	31.69	1,895,524	-0.46(-1.44%)
Mar 12, 2007	32.05	32.42	31.94	32.15	979,728	-0.27(-0.83%)
Mar 09, 2007	32.28	32.72	31.84	32.42	1,041,583	+0.29(+0.90%)
Mar 08, 2007	32.70	32.74	31.90	32.13	1,051,443	-0.07(-0.21%)
Mar 07, 2007	31.21	32.58	31.04	32.20	2,042,380	+1.11(+3.56%)
Mar 06, 2007	30.84	31.29	30.83	31.09	1,553,969	+0.64(+2.09%)
Mar 05, 2007	31.17	31.23	30.39	30.46	2,831,248	-1.07(-3.39%)
Mar 02, 2007	31.09	31.71	30.78	31.53	14,108,811	+1.42(+4.70%)

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.