Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.99	33.22	32.94	33.08	239,544	+0.22(+0.68%)
May 30, 2007	32.24	33.01	32.23	32.86	528,029	+0.31(+0.95%)
May 29, 2007	31.88	32.61	31.83	32.55	477,618	+0.61(+1.91%)
May 25, 2007	32.01	32.47	31.92	31.94	487,737	-0.05(-0.17%)
May 24, 2007	32.83	33.26	31.89	31.99	861,887	-0.76(-2.32%)
May 23, 2007	32.60	33.11	32.56	32.75	595,918	+0.08(+0.25%)
May 22, 2007	32.82	32.88	32.50	32.67	383,051	-0.04(-0.12%)
May 21, 2007	32.44	32.91	32.44	32.71	702,593	+0.10(+0.30%)
May 18, 2007	32.68	32.80	32.52	32.61	891,937	-0.26(-0.78%)
May 17, 2007	33.60	33.07	32.27	32.87	1,279,229	-0.47(-1.40%)
May 16, 2007	33.09	33.48	33.04	33.33	479,457	+0.08(+0.23%)
May 15, 2007	33.32	33.63	33.23	33.26	553,970	-0.11(-0.34%)
May 14, 2007	33.62	33.79	33.27	33.37	554,154	-0.20(-0.60%)
May 11, 2007	33.44	33.88	33.24	33.57	925,247	+0.23(+0.70%)
May 10, 2007	34.24	34.62	33.27	33.34	1,030,852	-0.72(-2.11%)
May 09, 2007	33.81	34.45	33.68	34.06	927,673	+0.10(+0.29%)
May 08, 2007	33.38	34.06	33.16	33.96	529,685	+0.34(+1.02%)
May 07, 2007	33.14	34.27	33.10	33.62	1,183,926	+0.48(+1.46%)
May 04, 2007	32.89	33.35	32.89	33.13	833,623	+0.33(+0.99%)
May 03, 2007	32.54	33.16	32.54	32.81	856,805	+0.15(+0.47%)
May 02, 2007	32.62	32.82	32.52	32.66	940,517	-0.09(-0.28%)
May 01, 2007	32.56	32.93	32.35	32.75	917,059	+0.33(+1.01%)
Apr 30, 2007	32.24	32.55	32.23	32.42	907,952	+0.08(+0.25%)
Apr 27, 2007	32.36	32.53	32.00	32.34	614,132	-0.01(-0.03%)
Apr 26, 2007	31.93	32.43	31.88	32.35	673,191	+0.04(+0.12%)
Apr 25, 2007	31.80	32.42	31.80	32.31	780,085	+0.62(+1.95%)
Apr 24, 2007	31.66	31.72	31.30	31.69	546,243	+0.21(+0.67%)
Apr 23, 2007	31.47	31.85	31.43	31.48	673,927	+0.09(+0.29%)
Apr 20, 2007	31.47	31.60	31.04	31.39	1,255,817	+0.30(+0.96%)
Apr 19, 2007	31.62	32.21	30.95	31.09	2,649,748	-1.47(-4.51%)
Apr 18, 2007	30.55	32.61	30.38	32.56	3,411,768	+2.18(+7.17%)
Apr 17, 2007	30.49	30.70	30.16	30.38	456,828	-0.21(-0.68%)
Apr 16, 2007	30.14	30.58	30.11	30.58	365,388	+0.46(+1.52%)
Apr 13, 2007	30.16	30.16	29.82	30.13	335,951	-0.02(-0.07%)
Apr 12, 2007	29.71	30.20	29.44	30.15	469,154	+0.44(+1.48%)
Apr 11, 2007	30.00	30.00	29.62	29.71	529,133	-0.55(-1.83%)
Apr 10, 2007	30.38	30.57	30.11	30.26	614,684	-0.08(-0.27%)
Apr 09, 2007	29.92	30.76	29.90	30.35	1,136,274	+0.27(+0.89%)
Apr 05, 2007	29.80	30.12	29.60	30.08	691,405	+0.18(+0.62%)
Apr 04, 2007	29.84	29.92	29.40	29.89	705,204	+0.35(+1.18%)
Apr 03, 2007	29.67	30.03	29.52	29.55	602,358	-0.11(-0.39%)
Apr 02, 2007	29.20	29.89	29.20	29.66	479,089	+0.25(+0.85%)
Mar 30, 2007	29.41	29.89	29.23	29.41	586,351	+0.00(+0.00%)
Mar 29, 2007	29.28	29.46	29.14	29.41	335,951	+0.16(+0.54%)
Mar 28, 2007	29.27	29.46	29.09	29.25	382,131	+0.09(+0.30%)
Mar 27, 2007	29.08	29.26	28.82	29.17	826,816	-0.20(-0.69%)
Mar 26, 2007	29.62	29.76	29.15	29.37	1,155,040	-0.03(-0.09%)
Mar 23, 2007	29.32	29.57	29.27	29.39	379,739	+0.11(+0.39%)
Mar 22, 2007	29.08	29.32	28.98	29.28	390,410	+0.12(+0.43%)
Mar 21, 2007	28.78	29.16	28.68	29.16	494,544	+0.41(+1.44%)
Mar 20, 2007	28.26	28.89	28.21	28.74	579,360	+0.23(+0.82%)
Mar 19, 2007	28.54	28.72	28.21	28.51	1,137,930	-0.16(-0.57%)
Mar 16, 2007	28.02	28.72	28.02	28.67	1,626,771	+0.83(+2.99%)
Mar 15, 2007	27.39	28.05	27.39	27.84	1,421,447	+0.40(+1.45%)
Mar 14, 2007	27.24	27.49	26.54	27.44	1,370,300	+0.21(+0.76%)
Mar 13, 2007	27.94	27.81	27.15	27.24	1,434,326	-0.70(-2.51%)
Mar 12, 2007	27.50	27.98	27.31	27.94	755,247	+0.49(+1.80%)
Mar 09, 2007	26.90	27.49	26.90	27.44	977,865	+0.08(+0.30%)
Mar 08, 2007	27.42	27.61	27.22	27.36	949,716	+0.15(+0.54%)
Mar 07, 2007	26.90	27.42	26.88	27.21	509,814	+0.15(+0.56%)
Mar 06, 2007	26.63	27.18	26.63	27.06	701,340	+0.47(+1.76%)
Mar 05, 2007	26.77	27.12	25.69	26.59	765,734	-0.33(-1.23%)
Mar 02, 2007	27.18	27.31	26.91	26.93	851,470	-0.27(-1.00%)

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.