Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.67	33.32	32.60	32.67	649,804	+0.09(+0.29%)
May 30, 2007	32.43	32.64	32.03	32.58	500,866	+0.15(+0.45%)
May 29, 2007	31.65	32.44	31.65	32.43	582,469	+0.78(+2.48%)
May 25, 2007	32.17	32.43	31.58	31.65	560,488	-0.29(-0.92%)
May 24, 2007	32.03	32.38	31.51	31.94	524,993	+0.13(+0.41%)
May 23, 2007	32.43	32.49	31.81	31.81	563,271	-0.53(-1.65%)
May 22, 2007	32.50	32.72	32.16	32.35	533,693	+0.09(+0.27%)
May 21, 2007	32.47	32.71	32.04	32.26	817,765	-0.22(-0.69%)
May 18, 2007	32.16	32.87	32.04	32.48	972,966	+0.33(+1.02%)
May 17, 2007	31.66	32.28	31.51	32.16	1,627,642	+0.50(+1.58%)
May 16, 2007	31.42	31.88	31.30	31.66	497,734	+0.24(+0.77%)
May 15, 2007	31.77	31.98	31.25	31.42	745,384	-0.35(-1.11%)
May 14, 2007	32.11	32.28	31.41	31.77	1,968,745	-0.08(-0.24%)
May 11, 2007	32.30	32.31	31.60	31.85	622,151	-0.46(-1.41%)
May 10, 2007	32.29	32.92	31.12	32.30	1,067,803	+0.02(+0.05%)
May 09, 2007	32.20	32.36	31.85	32.29	449,016	-0.03(-0.11%)
May 08, 2007	32.24	32.37	31.41	32.32	794,624	+0.03(+0.08%)
May 07, 2007	32.50	32.90	32.07	32.29	564,037	-0.21(-0.64%)
May 04, 2007	32.77	32.84	32.00	32.50	887,391	-0.34(-1.05%)
May 03, 2007	33.28	33.36	32.80	32.85	1,458,360	-0.33(-0.99%)
May 02, 2007	34.04	34.24	33.02	33.17	1,723,294	-1.85(-5.29%)
May 01, 2007	34.92	35.03	34.10	35.03	648,296	+0.11(+0.32%)
Apr 30, 2007	35.52	35.53	34.79	34.92	521,977	-0.39(-1.10%)
Apr 27, 2007	35.49	35.64	35.11	35.30	313,882	-0.10(-0.29%)
Apr 26, 2007	35.20	35.54	34.74	35.41	433,009	+0.53(+1.53%)
Apr 25, 2007	34.83	35.03	34.50	34.87	442,637	+0.44(+1.28%)
Apr 24, 2007	35.13	35.27	34.18	34.43	681,354	-0.25(-0.72%)
Apr 23, 2007	34.47	34.83	34.21	34.68	618,601	+0.38(+1.11%)
Apr 20, 2007	35.30	35.30	34.30	34.30	579,859	-0.53(-1.53%)
Apr 19, 2007	35.02	35.23	34.66	34.84	432,197	-0.18(-0.52%)
Apr 18, 2007	35.16	35.19	34.45	35.02	664,419	-0.14(-0.39%)
Apr 17, 2007	35.08	35.28	34.85	35.16	392,411	+0.16(+0.47%)
Apr 16, 2007	34.61	35.25	34.46	34.99	636,000	+1.05(+3.10%)
Apr 13, 2007	33.84	34.17	33.62	33.94	656,415	+0.48(+1.44%)
Apr 12, 2007	33.59	33.59	32.76	33.46	435,909	-0.13(-0.38%)
Apr 11, 2007	33.84	33.92	33.28	33.59	473,607	-0.15(-0.43%)
Apr 10, 2007	33.60	33.88	33.50	33.73	277,924	+0.05(+0.15%)
Apr 09, 2007	33.66	33.74	33.34	33.68	496,922	+0.41(+1.24%)
Apr 05, 2007	33.40	33.45	33.13	33.27	383,943	-0.02(-0.05%)
Apr 04, 2007	33.06	33.41	33.04	33.29	542,276	+0.09(+0.29%)
Apr 03, 2007	32.89	33.32	32.55	33.19	587,746	+0.53(+1.61%)
Apr 02, 2007	32.06	32.90	32.06	32.67	492,862	-0.12(-0.37%)
Mar 30, 2007	32.54	32.94	32.26	32.79	599,694	+0.60(+1.88%)
Mar 29, 2007	33.17	33.17	31.85	32.18	628,113	-0.84(-2.53%)
Mar 28, 2007	32.89	33.04	32.51	33.02	711,745	+0.00(+0.00%)
Mar 27, 2007	33.38	33.39	32.62	33.02	334,645	-0.36(-1.08%)
Mar 26, 2007	33.52	34.10	32.76	33.38	357,612	+0.12(+0.36%)
Mar 23, 2007	33.36	33.46	32.85	33.26	579,743	+0.01(+0.03%)
Mar 22, 2007	33.86	34.06	33.06	33.25	497,850	-0.61(-1.81%)
Mar 21, 2007	33.40	33.97	32.95	33.86	264,932	+0.40(+1.19%)
Mar 20, 2007	33.20	33.55	32.92	33.47	405,750	+0.27(+0.80%)
Mar 19, 2007	32.17	33.33	32.17	33.20	757,679	+1.24(+3.88%)
Mar 16, 2007	32.04	32.43	31.35	31.96	519,077	-0.07(-0.22%)
Mar 15, 2007	31.34	32.05	31.31	32.03	472,447	+0.78(+2.51%)
Mar 14, 2007	31.29	31.47	30.61	31.24	477,087	-0.12(-0.38%)
Mar 13, 2007	32.11	32.42	31.10	31.36	691,562	-0.75(-2.34%)
Mar 12, 2007	31.76	32.33	31.54	32.11	582,643	+0.35(+1.11%)
Mar 09, 2007	31.88	32.10	31.48	31.76	511,074	+0.05(+0.16%)
Mar 08, 2007	32.33	32.48	31.14	31.71	874,718	-0.34(-1.08%)
Mar 07, 2007	31.77	32.40	31.45	32.05	744,340	+0.41(+1.31%)
Mar 06, 2007	31.35	31.97	30.98	31.64	807,905	+1.05(+3.44%)
Mar 05, 2007	31.27	31.29	30.54	30.59	968,558	-0.92(-2.93%)
Mar 02, 2007	31.98	32.13	31.44	31.51	1,169,462	+0.08(+0.25%)

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.