Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.10	34.25	31.92	31.92	13,900	-1.16(-3.51%)
May 30, 2007	35.90	36.00	32.85	33.08	10,200	-2.96(-8.21%)
May 29, 2007	33.36	38.60	33.36	36.04	45,500	+2.69(+8.07%)
May 25, 2007	33.60	33.80	33.35	33.35	3,500	-0.05(-0.15%)
May 24, 2007	33.47	33.80	33.40	33.40	2,900	-0.07(-0.21%)
May 23, 2007	33.13	34.09	33.13	33.47	10,300	+0.22(+0.66%)
May 22, 2007	32.22	33.40	32.22	33.25	6,000	+0.60(+1.84%)
May 21, 2007	32.50	32.83	32.35	32.65	4,100	+0.30(+0.93%)
May 18, 2007	32.22	32.42	31.61	32.35	4,500	+0.17(+0.53%)
May 17, 2007	31.84	32.50	31.47	32.18	3,900	+0.20(+0.63%)
May 16, 2007	32.10	35.00	31.90	31.98	5,700	+0.19(+0.60%)
May 15, 2007	36.03	36.33	30.74	31.79	11,000	-4.06(-11.32%)
May 14, 2007	36.00	36.52	34.70	35.85	6,900	-0.15(-0.42%)
May 11, 2007	35.90	36.00	35.55	36.00	2,300	+0.14(+0.39%)
May 10, 2007	34.40	36.26	34.40	35.86	5,300	+1.21(+3.49%)
May 09, 2007	34.06	35.00	34.06	34.65	4,200	+0.59(+1.73%)
May 08, 2007	36.30	36.60	34.06	34.06	9,900	-2.49(-6.81%)
May 07, 2007	36.65	36.65	36.45	36.55	900	-0.35(-0.95%)
May 04, 2007	36.90	36.96	36.90	36.90	1,100	-0.05(-0.14%)
May 03, 2007	36.95	37.00	36.95	36.95	700	+0.09(+0.25%)
May 02, 2007	36.86	36.86	36.86	36.86	100	-0.05(-0.14%)
May 01, 2007	37.20	37.60	36.80	36.91	2,700	-0.64(-1.70%)
Apr 30, 2007	37.53	37.65	37.20	37.55	4,900	-0.87(-2.27%)
Apr 27, 2007	38.10	38.50	38.00	38.42	2,400	+0.12(+0.31%)
Apr 26, 2007	39.70	39.70	38.30	38.30	4,200	-1.65(-4.13%)
Apr 25, 2007	40.00	40.20	39.85	39.95	2,400	+0.15(+0.38%)
Apr 24, 2007	39.66	39.80	39.66	39.80	600	+0.14(+0.35%)
Apr 23, 2007	39.50	39.70	39.40	39.66	2,600	-0.24(-0.60%)
Apr 20, 2007	41.15	41.24	39.61	39.90	10,600	-1.24(-3.01%)
Apr 19, 2007	40.47	41.33	40.47	41.14	7,700	+0.56(+1.38%)
Apr 18, 2007	41.00	41.40	40.45	40.58	8,500	-0.57(-1.39%)
Apr 17, 2007	40.07	41.39	40.07	41.15	9,200	+1.08(+2.70%)
Apr 16, 2007	40.14	40.20	39.80	40.07	18,400	-0.13(-0.32%)
Apr 13, 2007	40.25	40.39	40.11	40.20	13,800	+0.04(+0.10%)
Apr 12, 2007	40.24	40.42	39.94	40.16	33,000	-0.08(-0.20%)
Apr 11, 2007	40.29	40.40	39.53	40.24	17,500	+0.13(+0.32%)
Apr 10, 2007	40.39	40.44	39.81	40.11	17,800	-0.38(-0.94%)
Apr 09, 2007	40.00	40.49	39.88	40.49	7,600	+0.69(+1.73%)
Apr 05, 2007	40.30	40.75	39.59	39.80	14,900	-0.06(-0.15%)
Apr 04, 2007	38.00	39.94	37.95	39.86	19,900	+2.05(+5.42%)
Apr 03, 2007	38.40	38.64	37.78	37.81	11,500	-0.98(-2.52%)
Apr 02, 2007	35.90	39.20	35.70	38.79	18,000	+2.13(+5.80%)
Mar 30, 2007	40.05	40.16	36.32	36.66	19,600	-3.50(-8.72%)
Mar 29, 2007	40.60	40.70	40.10	40.16	3,000	-0.43(-1.05%)
Mar 28, 2007	39.90	40.86	39.90	40.59	9,600	+0.84(+2.10%)
Mar 27, 2007	39.24	39.75	39.24	39.75	6,900	+0.75(+1.92%)
Mar 26, 2007	38.25	39.90	38.25	39.00	15,300	+1.15(+3.04%)
Mar 23, 2007	36.68	37.99	36.68	37.85	4,100	+1.20(+3.27%)
Mar 22, 2007	37.00	37.07	36.56	36.65	24,200	-0.85(-2.27%)
Mar 21, 2007	38.00	38.39	37.50	37.50	24,000	-0.40(-1.06%)
Mar 20, 2007	38.35	38.72	37.78	37.90	16,300	-0.52(-1.35%)
Mar 19, 2007	37.55	38.68	37.55	38.42	31,900	+1.17(+3.14%)
Mar 16, 2007	37.05	37.40	37.05	37.25	26,000	+0.35(+0.95%)
Mar 15, 2007	36.76	37.40	36.76	36.90	20,500	+0.34(+0.93%)
Mar 14, 2007	37.52	37.86	36.56	36.56	5,000	-0.95(-2.53%)
Mar 13, 2007	36.80	37.69	36.78	37.51	3,200	+0.71(+1.93%)
Mar 12, 2007	37.15	37.23	36.74	36.80	4,500	-0.54(-1.45%)
Mar 09, 2007	37.50	37.56	36.96	37.34	16,400	+0.04(+0.11%)
Mar 08, 2007	38.45	38.65	37.30	37.30	5,400	-1.05(-2.74%)
Mar 07, 2007	37.70	38.83	37.70	38.35	4,900	+0.66(+1.75%)
Mar 06, 2007	37.35	37.74	37.30	37.69	12,900	+0.33(+0.88%)
Mar 05, 2007	38.98	39.49	37.36	37.36	11,000	-1.62(-4.16%)
Mar 02, 2007	38.19	39.07	38.19	38.98	12,900	+0.67(+1.75%)

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.