Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.93	36.06	35.42	36.01	2,546,617	+0.08(+0.22%)
May 30, 2007	34.80	36.02	34.64	35.93	1,819,823	+0.82(+2.35%)
May 29, 2007	35.01	35.48	34.69	35.10	910,591	+0.20(+0.56%)
May 25, 2007	34.08	34.91	34.00	34.91	787,810	+0.94(+2.75%)
May 24, 2007	34.98	35.24	33.73	33.97	1,155,923	-1.14(-3.24%)
May 23, 2007	35.40	35.75	35.02	35.11	1,252,110	-0.25(-0.70%)
May 22, 2007	35.31	35.48	34.80	35.36	987,606	+0.31(+0.87%)
May 21, 2007	34.36	35.09	34.25	35.05	1,486,898	+0.68(+1.98%)
May 18, 2007	34.04	34.41	33.73	34.37	1,389,236	+0.26(+0.77%)
May 17, 2007	34.77	34.54	33.66	34.10	1,476,678	-0.04(-0.11%)
May 16, 2007	33.67	34.19	33.29	34.14	1,710,189	+0.47(+1.40%)
May 15, 2007	34.23	34.34	33.24	33.67	1,900,073	-0.55(-1.62%)
May 14, 2007	34.68	34.71	33.59	34.23	1,348,745	-0.42(-1.20%)
May 11, 2007	33.95	34.73	34.11	34.64	1,171,782	+1.17(+3.49%)
May 10, 2007	34.75	34.77	33.40	33.48	2,249,947	-1.27(-3.66%)
May 09, 2007	33.73	35.05	33.65	34.75	2,430,602	+0.94(+2.77%)
May 08, 2007	34.11	34.37	32.92	33.81	1,428,887	-0.39(-1.14%)
May 07, 2007	34.12	34.61	33.94	34.21	1,349,773	+0.09(+0.26%)
May 04, 2007	33.73	34.12	33.44	34.12	1,956,286	+0.39(+1.14%)
May 03, 2007	33.12	34.00	32.81	33.73	2,987,538	+0.61(+1.85%)
May 02, 2007	33.37	34.66	31.70	33.12	8,186,383	+2.72(+8.95%)
May 01, 2007	30.31	30.49	29.36	30.40	2,254,873	+0.05(+0.16%)
Apr 30, 2007	31.25	31.35	30.27	30.35	1,625,633	-0.80(-2.58%)
Apr 27, 2007	30.33	31.26	30.33	31.15	1,598,037	+0.71(+2.33%)
Apr 26, 2007	30.35	30.65	30.04	30.44	1,015,807	+0.10(+0.31%)
Apr 25, 2007	29.69	30.37	29.43	30.35	1,166,939	+0.71(+2.39%)
Apr 24, 2007	29.71	29.71	28.91	29.64	857,673	+0.05(+0.16%)
Apr 23, 2007	29.59	29.81	29.46	29.59	665,093	+0.01(+0.02%)
Apr 20, 2007	30.09	30.12	29.36	29.59	1,169,494	+0.07(+0.23%)
Apr 19, 2007	29.06	29.72	28.84	29.52	1,406,459	+0.10(+0.32%)
Apr 18, 2007	29.19	29.54	28.85	29.42	977,954	+0.12(+0.40%)
Apr 17, 2007	29.75	29.82	29.23	29.31	682,883	-0.44(-1.47%)
Apr 16, 2007	28.53	29.76	28.53	29.75	811,775	+0.78(+2.70%)
Apr 13, 2007	28.96	29.55	28.75	28.96	2,515,455	-0.04(-0.13%)
Apr 12, 2007	28.13	29.12	28.00	29.00	1,269,617	+0.76(+2.67%)
Apr 11, 2007	28.80	28.80	28.19	28.25	787,005	-0.55(-1.91%)
Apr 10, 2007	28.82	28.94	28.60	28.80	703,135	-0.04(-0.13%)
Apr 09, 2007	29.06	29.27	28.72	28.83	921,173	-0.23(-0.78%)
Apr 05, 2007	28.73	29.16	28.69	29.06	1,222,868	+0.33(+1.16%)
Apr 04, 2007	28.43	28.80	28.35	28.73	971,329	+0.24(+0.83%)
Apr 03, 2007	27.87	28.55	27.73	28.49	1,181,796	+0.71(+2.57%)
Apr 02, 2007	28.16	28.19	27.38	27.78	1,103,628	-0.45(-1.61%)
Mar 30, 2007	28.38	28.80	27.92	28.23	814,425	-0.15(-0.54%)
Mar 29, 2007	28.52	28.67	27.91	28.38	726,036	+0.11(+0.39%)
Mar 28, 2007	28.80	28.80	28.13	28.27	925,202	-0.63(-2.19%)
Mar 27, 2007	29.28	29.28	28.66	28.91	793,795	-0.41(-1.39%)
Mar 26, 2007	29.30	29.41	28.59	29.31	1,322,045	+0.03(+0.11%)
Mar 23, 2007	29.08	29.38	29.07	29.28	752,534	+0.22(+0.75%)
Mar 22, 2007	29.07	29.30	28.92	29.06	1,213,594	+0.10(+0.33%)
Mar 21, 2007	28.83	29.06	28.49	28.97	1,075,806	+0.26(+0.92%)
Mar 20, 2007	28.81	28.85	28.54	28.71	707,299	-0.11(-0.37%)
Mar 19, 2007	27.76	28.95	27.65	28.81	1,848,403	+1.43(+5.23%)
Mar 16, 2007	27.74	28.00	27.16	27.38	2,179,813	-0.35(-1.28%)
Mar 15, 2007	27.47	27.94	27.44	27.73	952,402	+0.31(+1.12%)
Mar 14, 2007	26.63	27.47	26.63	27.43	1,336,619	+0.77(+2.87%)
Mar 13, 2007	27.51	27.89	26.53	26.66	1,776,670	-0.85(-3.09%)
Mar 12, 2007	27.35	27.73	27.23	27.51	651,653	+0.06(+0.23%)
Mar 09, 2007	27.81	27.83	27.26	27.45	1,049,119	-0.10(-0.36%)
Mar 08, 2007	27.21	27.80	27.00	27.55	1,818,877	+0.78(+2.90%)
Mar 07, 2007	26.68	27.20	26.52	26.77	2,504,599	+0.61(+2.32%)
Mar 06, 2007	25.31	26.55	25.03	26.16	2,170,917	+1.30(+5.25%)
Mar 05, 2007	24.89	25.58	24.71	24.86	1,535,162	-0.78(-3.05%)
Mar 02, 2007	26.29	26.63	25.58	25.64	1,236,495	-0.75(-2.84%)

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.