Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.95	36.08	35.44	36.03	2,544,919	+0.08(+0.22%)
May 30, 2007	34.83	36.04	34.66	35.95	1,818,610	+0.82(+2.35%)
May 29, 2007	35.04	35.50	34.71	35.13	909,984	+0.20(+0.56%)
May 25, 2007	34.10	34.93	34.03	34.93	787,285	+0.94(+2.75%)
May 24, 2007	35.00	35.26	33.76	34.00	1,155,153	-1.14(-3.24%)
May 23, 2007	35.42	35.78	35.05	35.13	1,251,275	-0.25(-0.70%)
May 22, 2007	35.34	35.50	34.82	35.38	986,948	+0.31(+0.87%)
May 21, 2007	34.39	35.12	34.27	35.07	1,485,907	+0.68(+1.98%)
May 18, 2007	34.06	34.43	33.76	34.39	1,388,309	+0.26(+0.77%)
May 17, 2007	34.79	34.57	33.68	34.13	1,475,693	-0.04(-0.11%)
May 16, 2007	33.69	34.22	33.31	34.16	1,709,049	+0.47(+1.40%)
May 15, 2007	34.25	34.37	33.26	33.69	1,898,806	-0.56(-1.62%)
May 14, 2007	34.70	34.73	33.61	34.25	1,347,846	-0.42(-1.20%)
May 11, 2007	33.97	34.76	34.13	34.67	1,171,001	+1.17(+3.49%)
May 10, 2007	34.77	34.79	33.42	33.50	2,248,447	-1.27(-3.66%)
May 09, 2007	33.75	35.07	33.67	34.77	2,428,982	+0.94(+2.77%)
May 08, 2007	34.13	34.40	32.94	33.84	1,427,935	-0.39(-1.14%)
May 07, 2007	34.14	34.63	33.96	34.23	1,348,873	+0.09(+0.26%)
May 04, 2007	33.75	34.14	33.46	34.14	1,954,982	+0.39(+1.14%)
May 03, 2007	33.14	34.02	32.83	33.75	2,985,546	+0.61(+1.85%)
May 02, 2007	33.39	34.68	31.72	33.14	8,180,925	+2.72(+8.95%)
May 01, 2007	30.33	30.51	29.37	30.42	2,253,370	+0.05(+0.16%)
Apr 30, 2007	31.27	31.37	30.29	30.37	1,624,549	-0.80(-2.58%)
Apr 27, 2007	30.35	31.28	30.35	31.17	1,596,972	+0.71(+2.33%)
Apr 26, 2007	30.37	30.67	30.06	30.46	1,015,130	+0.10(+0.31%)
Apr 25, 2007	29.71	30.39	29.45	30.37	1,166,161	+0.71(+2.39%)
Apr 24, 2007	29.73	29.73	28.93	29.66	857,101	+0.05(+0.16%)
Apr 23, 2007	29.61	29.83	29.48	29.61	664,650	+0.01(+0.02%)
Apr 20, 2007	30.11	30.14	29.38	29.61	1,168,714	+0.07(+0.23%)
Apr 19, 2007	29.08	29.74	28.86	29.54	1,405,521	+0.10(+0.32%)
Apr 18, 2007	29.21	29.56	28.87	29.44	977,301	+0.12(+0.40%)
Apr 17, 2007	29.77	29.84	29.25	29.33	682,428	-0.44(-1.47%)
Apr 16, 2007	28.55	29.78	28.55	29.77	811,234	+0.78(+2.70%)
Apr 13, 2007	28.98	29.56	28.77	28.98	2,513,778	-0.04(-0.13%)
Apr 12, 2007	28.15	29.14	28.02	29.02	1,268,771	+0.76(+2.68%)
Apr 11, 2007	28.81	28.81	28.21	28.26	786,481	-0.55(-1.91%)
Apr 10, 2007	28.84	28.96	28.62	28.81	702,666	-0.04(-0.13%)
Apr 09, 2007	29.08	29.28	28.74	28.85	920,559	-0.23(-0.78%)
Apr 05, 2007	28.75	29.18	28.71	29.08	1,222,053	+0.33(+1.16%)
Apr 04, 2007	28.44	28.81	28.36	28.75	970,681	+0.24(+0.83%)
Apr 03, 2007	27.89	28.57	27.75	28.51	1,181,009	+0.71(+2.57%)
Apr 02, 2007	28.18	28.21	27.40	27.79	1,102,892	-0.45(-1.61%)
Mar 30, 2007	28.40	28.81	27.94	28.25	813,882	-0.15(-0.54%)
Mar 29, 2007	28.54	28.69	27.93	28.40	725,552	+0.11(+0.39%)
Mar 28, 2007	28.82	28.82	28.15	28.29	924,585	-0.63(-2.19%)
Mar 27, 2007	29.30	29.30	28.68	28.93	793,265	-0.41(-1.39%)
Mar 26, 2007	29.32	29.43	28.61	29.33	1,321,164	+0.03(+0.11%)
Mar 23, 2007	29.10	29.40	29.09	29.30	752,032	+0.22(+0.75%)
Mar 22, 2007	29.09	29.32	28.94	29.08	1,212,785	+0.10(+0.33%)
Mar 21, 2007	28.85	29.08	28.51	28.99	1,075,088	+0.26(+0.92%)
Mar 20, 2007	28.83	28.87	28.56	28.72	706,827	-0.11(-0.37%)
Mar 19, 2007	27.78	28.97	27.67	28.83	1,847,170	+1.43(+5.23%)
Mar 16, 2007	27.76	28.02	27.18	27.40	2,178,360	-0.35(-1.28%)
Mar 15, 2007	27.49	27.96	27.46	27.75	951,767	+0.31(+1.12%)
Mar 14, 2007	26.65	27.49	26.65	27.44	1,335,728	+0.77(+2.87%)
Mar 13, 2007	27.53	27.91	26.55	26.68	1,775,485	-0.85(-3.09%)
Mar 12, 2007	27.37	27.75	27.25	27.53	651,219	+0.06(+0.23%)
Mar 09, 2007	27.83	27.85	27.28	27.47	1,048,419	-0.10(-0.36%)
Mar 08, 2007	27.23	27.81	27.02	27.57	1,817,664	+0.78(+2.90%)
Mar 07, 2007	26.70	27.22	26.54	26.79	2,502,929	+0.61(+2.32%)
Mar 06, 2007	25.33	26.57	25.05	26.18	2,169,470	+1.31(+5.25%)
Mar 05, 2007	24.91	25.60	24.72	24.88	1,534,139	-0.78(-3.05%)
Mar 02, 2007	26.31	26.65	25.59	25.66	1,235,671	-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.