Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.75	40.02	39.49	39.88	1,161,851	+0.40(+1.01%)
May 30, 2007	38.74	39.88	38.50	39.48	1,138,717	-0.12(-0.30%)
May 29, 2007	38.72	40.00	38.72	39.60	1,534,690	+0.79(+2.04%)
May 25, 2007	37.66	39.05	37.66	38.81	823,393	+1.15(+3.05%)
May 24, 2007	37.75	38.78	37.07	37.66	799,254	-0.10(-0.26%)
May 23, 2007	38.93	39.09	37.68	37.76	839,589	-1.13(-2.91%)
May 22, 2007	39.10	39.35	38.51	38.89	1,074,024	-0.67(-1.69%)
May 21, 2007	37.03	40.24	37.03	39.56	2,170,762	+2.56(+6.92%)
May 18, 2007	37.06	37.46	36.58	37.00	632,771	-0.07(-0.19%)
May 17, 2007	36.20	37.57	35.94	37.07	1,389,792	+0.81(+2.23%)
May 16, 2007	35.84	36.32	35.40	36.26	1,376,532	+0.65(+1.83%)
May 15, 2007	35.75	38.34	35.40	35.61	5,385,452	-0.56(-1.55%)
May 14, 2007	36.35	36.60	35.60	36.17	1,678,803	+0.57(+1.60%)
May 11, 2007	36.37	36.65	35.49	35.60	2,348,908	-0.12(-0.34%)
May 10, 2007	34.78	36.26	34.78	35.72	1,325,647	+0.74(+2.12%)
May 09, 2007	34.90	34.99	34.40	34.98	518,433	+0.31(+0.89%)
May 08, 2007	35.15	35.18	34.48	34.67	579,141	-0.33(-0.94%)
May 07, 2007	34.75	35.26	34.62	35.00	608,791	+0.08(+0.23%)
May 04, 2007	34.00	35.40	33.89	34.92	1,065,401	+1.37(+4.08%)
May 03, 2007	33.69	34.03	33.55	33.55	729,441	-0.21(-0.62%)
May 02, 2007	34.13	34.42	33.65	33.76	983,198	-0.54(-1.57%)
May 01, 2007	34.57	34.93	34.16	34.30	889,635	-0.18(-0.52%)
Apr 30, 2007	34.61	35.36	34.41	34.48	1,657,687	-0.08(-0.23%)
Apr 27, 2007	34.44	34.98	34.23	34.56	1,570,674	+0.32(+0.93%)
Apr 26, 2007	32.57	34.79	32.57	34.24	1,239,044	+1.48(+4.52%)
Apr 25, 2007	32.45	32.91	32.33	32.76	499,609	+0.42(+1.30%)
Apr 24, 2007	32.20	32.71	32.00	32.34	934,834	+0.14(+0.43%)
Apr 23, 2007	32.84	32.93	32.12	32.20	896,388	-0.69(-2.10%)
Apr 20, 2007	33.33	33.50	32.65	32.89	618,085	-0.11(-0.33%)
Apr 19, 2007	33.70	33.79	32.84	33.00	727,287	-0.93(-2.74%)
Apr 18, 2007	33.83	34.04	33.70	33.93	323,440	-0.12(-0.35%)
Apr 17, 2007	34.28	34.40	34.00	34.05	264,545	-0.34(-0.99%)
Apr 16, 2007	34.50	34.50	34.24	34.39	249,342	+0.03(+0.09%)
Apr 13, 2007	34.52	34.59	34.02	34.36	488,036	-0.22(-0.64%)
Apr 12, 2007	34.01	35.19	33.99	34.58	837,543	+0.60(+1.77%)
Apr 11, 2007	34.95	34.95	33.81	33.98	461,264	-0.89(-2.55%)
Apr 10, 2007	34.63	34.94	34.48	34.87	419,673	+0.15(+0.43%)
Apr 09, 2007	34.70	35.07	34.59	34.72	192,080	+0.06(+0.17%)
Apr 05, 2007	34.71	34.87	34.38	34.66	218,978	-0.14(-0.40%)
Apr 04, 2007	34.72	35.11	34.64	34.80	241,220	-0.03(-0.09%)
Apr 03, 2007	34.35	35.07	34.16	34.83	408,669	+0.64(+1.87%)
Apr 02, 2007	33.77	34.84	33.51	34.19	607,739	+0.58(+1.73%)
Mar 30, 2007	34.07	34.31	33.51	33.61	462,342	-0.71(-2.07%)
Mar 29, 2007	34.57	34.94	34.00	34.32	553,751	-0.18(-0.52%)
Mar 28, 2007	34.84	34.94	34.36	34.50	319,502	-0.48(-1.37%)
Mar 27, 2007	34.86	35.23	34.86	34.98	336,182	+0.26(+0.75%)
Mar 26, 2007	34.79	35.18	34.01	34.72	425,510	+0.08(+0.23%)
Mar 23, 2007	33.93	36.00	33.85	34.64	1,462,755	+0.72(+2.11%)
Mar 22, 2007	34.19	34.37	33.60	33.92	604,115	-0.42(-1.22%)
Mar 21, 2007	34.16	34.40	33.50	34.34	690,122	+0.07(+0.22%)
Mar 20, 2007	32.40	34.61	32.37	34.27	1,681,726	+1.91(+5.90%)
Mar 19, 2007	35.00	35.05	32.03	32.36	2,257,018	-2.56(-7.33%)
Mar 16, 2007	33.48	34.97	33.34	34.92	851,305	+1.40(+4.18%)
Mar 15, 2007	33.50	33.71	33.20	33.52	581,435	-0.15(-0.45%)
Mar 14, 2007	32.93	33.83	32.81	33.67	908,287	+0.09(+0.27%)
Mar 13, 2007	34.01	34.20	33.42	33.58	884,089	-0.43(-1.26%)
Mar 12, 2007	33.47	34.01	33.39	34.01	838,094	+0.39(+1.16%)
Mar 09, 2007	33.60	33.95	33.35	33.62	688,603	+0.10(+0.30%)
Mar 08, 2007	32.69	33.76	32.68	33.52	723,653	+0.97(+2.98%)
Mar 07, 2007	33.00	33.26	32.40	32.55	720,662	-0.84(-2.52%)
Mar 06, 2007	32.24	33.60	32.24	33.39	832,876	+1.58(+4.97%)
Mar 05, 2007	31.36	32.22	31.19	31.81	776,367	-0.17(-0.53%)
Mar 02, 2007	33.64	33.86	31.78	31.98	1,339,701	-1.65(-4.91%)

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.