Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.51	37.76	37.35	37.56	3,594,217	-0.06(-0.15%)
May 30, 2007	37.50	37.87	37.35	37.61	5,424,704	+0.04(+0.09%)
May 29, 2007	37.39	37.60	37.23	37.58	3,585,093	+0.02(+0.06%)
May 25, 2007	37.07	37.69	37.07	37.56	1,348,990	+0.19(+0.50%)
May 24, 2007	38.19	38.47	37.34	37.37	3,006,808	-0.56(-1.47%)
May 23, 2007	38.83	38.47	37.75	37.93	4,369,713	-0.34(-0.89%)
May 22, 2007	36.89	39.28	36.42	38.27	11,212,610	+1.25(+3.39%)
May 21, 2007	36.41	37.02	36.41	37.02	4,944,157	+0.38(+1.03%)
May 18, 2007	36.83	36.92	36.55	36.64	2,976,890	-0.12(-0.33%)
May 17, 2007	36.83	36.86	36.50	36.76	2,195,974	-0.25(-0.67%)
May 16, 2007	37.08	37.23	36.79	37.01	2,499,598	-0.02(-0.06%)
May 15, 2007	37.26	37.73	37.02	37.03	2,163,689	-0.28(-0.76%)
May 14, 2007	37.28	37.47	37.12	37.32	2,261,924	+0.04(+0.10%)
May 11, 2007	37.22	37.29	36.94	37.28	1,971,099	+0.30(+0.81%)
May 10, 2007	37.22	37.39	36.88	36.98	2,730,369	-0.54(-1.44%)
May 09, 2007	37.48	37.60	37.22	37.52	2,205,941	+0.05(+0.13%)
May 08, 2007	37.23	37.47	37.09	37.47	1,849,256	-0.09(-0.23%)
May 07, 2007	38.33	38.33	37.40	37.56	1,462,341	-0.19(-0.51%)
May 04, 2007	37.65	37.83	37.33	37.75	2,963,246	+0.28(+0.74%)
May 03, 2007	37.48	37.64	37.30	37.47	2,057,422	+0.13(+0.34%)
May 02, 2007	36.84	37.48	36.82	37.34	3,387,376	+0.65(+1.77%)
May 01, 2007	36.79	36.87	36.42	36.70	2,323,713	+0.14(+0.39%)
Apr 30, 2007	37.08	37.08	36.51	36.55	2,196,708	-0.46(-1.25%)
Apr 27, 2007	36.64	37.22	36.55	37.02	2,914,816	+0.36(+0.97%)
Apr 26, 2007	36.20	36.90	36.20	36.66	3,245,929	-0.15(-0.41%)
Apr 25, 2007	36.75	36.88	36.40	36.81	3,564,177	+0.21(+0.56%)
Apr 24, 2007	36.91	37.00	36.50	36.60	3,271,793	-0.17(-0.47%)
Apr 23, 2007	36.97	37.24	36.77	36.77	3,317,401	-0.04(-0.12%)
Apr 20, 2007	36.98	37.32	36.60	36.82	5,522,357	+0.26(+0.72%)
Apr 19, 2007	37.59	37.59	36.33	36.55	6,683,169	-0.32(-0.87%)
Apr 18, 2007	37.76	37.76	35.98	36.87	7,846,777	-1.28(-3.36%)
Apr 17, 2007	37.96	38.16	37.62	38.16	2,530,901	+0.38(+1.00%)
Apr 16, 2007	37.40	37.78	37.27	37.78	2,404,988	+0.54(+1.45%)
Apr 13, 2007	37.51	37.51	36.72	37.24	3,743,200	+0.31(+0.85%)
Apr 12, 2007	37.24	37.25	36.78	36.92	3,388,638	-0.27(-0.73%)
Apr 11, 2007	37.69	37.69	37.04	37.19	2,270,919	-0.42(-1.12%)
Apr 10, 2007	37.52	37.71	37.39	37.61	2,109,927	+0.22(+0.59%)
Apr 09, 2007	37.40	37.56	37.27	37.39	1,749,592	+0.12(+0.32%)
Apr 05, 2007	37.35	37.40	36.99	37.27	2,291,427	-0.08(-0.21%)
Apr 04, 2007	37.23	37.43	37.16	37.35	1,337,601	+0.16(+0.44%)
Apr 03, 2007	37.04	37.29	36.99	37.19	1,647,682	+0.31(+0.85%)
Apr 02, 2007	36.72	36.95	36.50	36.87	1,273,030	+0.11(+0.31%)
Mar 30, 2007	36.73	37.10	36.36	36.76	2,091,818	+0.03(+0.08%)
Mar 29, 2007	36.92	37.07	36.46	36.73	2,395,128	+0.15(+0.41%)
Mar 28, 2007	36.83	36.89	36.33	36.58	3,041,152	-0.49(-1.33%)
Mar 27, 2007	37.10	37.22	36.49	37.07	2,865,547	-0.29(-0.78%)
Mar 26, 2007	37.54	37.72	36.94	37.37	2,302,015	-0.30(-0.79%)
Mar 23, 2007	37.37	37.77	37.30	37.66	1,988,926	+0.15(+0.40%)
Mar 22, 2007	37.43	37.66	37.24	37.51	2,707,910	+0.04(+0.11%)
Mar 21, 2007	36.44	37.64	36.40	37.47	3,386,467	+1.00(+2.73%)
Mar 20, 2007	36.44	36.58	36.35	36.47	3,676,868	-0.05(-0.14%)
Mar 19, 2007	36.26	36.62	36.26	36.52	4,037,511	+0.61(+1.71%)
Mar 16, 2007	35.63	36.09	35.63	35.91	3,964,798	+0.34(+0.96%)
Mar 15, 2007	35.26	35.78	35.01	35.57	2,912,431	+0.31(+0.87%)
Mar 14, 2007	35.76	36.08	34.72	35.26	5,360,768	-0.10(-0.28%)
Mar 13, 2007	36.32	36.15	35.27	35.36	3,363,586	-0.95(-2.63%)
Mar 12, 2007	36.09	36.52	35.90	36.32	2,066,271	+0.07(+0.20%)
Mar 09, 2007	36.77	36.82	36.10	36.25	2,513,635	-0.19(-0.51%)
Mar 08, 2007	36.41	36.71	36.10	36.43	3,016,728	+0.26(+0.71%)
Mar 07, 2007	35.88	36.50	35.84	36.18	2,458,469	+0.18(+0.49%)
Mar 06, 2007	36.12	36.24	35.76	36.00	4,217,186	+0.23(+0.64%)
Mar 05, 2007	35.83	36.57	35.72	35.77	2,942,611	-0.49(-1.36%)
Mar 02, 2007	37.32	37.32	36.23	36.26	2,560,239	-0.45(-1.22%)

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.