Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.10	37.10	36.85	37.10	435	+1.20(+3.34%)
May 30, 2007	35.90	36.00	35.80	35.90	623	-0.25(-0.69%)
May 29, 2007	36.15	36.60	36.15	36.15	400	+0.45(+1.26%)
May 25, 2007	35.70	36.00	35.70	35.70	365	-0.25(-0.70%)
May 24, 2007	35.90	36.40	35.70	35.95	950	+0.05(+0.14%)
May 23, 2007	35.90	36.20	35.90	35.90	4,510	+0.15(+0.42%)
May 22, 2007	35.00	35.80	35.20	35.75	3,360	+0.75(+2.14%)
May 21, 2007	35.00	35.40	35.00	35.00	200	-0.50(-1.41%)
May 18, 2007	35.50	36.10	35.50	35.50	700	-0.20(-0.56%)
May 17, 2007	35.70	36.15	35.50	35.70	3,813	-1.05(-2.86%)
May 16, 2007	36.75	36.85	36.42	36.75	1,196	+0.40(+1.10%)
May 15, 2007	36.35	36.35	35.25	36.35	1,545	+1.20(+3.41%)
May 14, 2007	35.15	35.15	35.15	35.15	391	+0.00(+0.00%)
May 11, 2007	35.15	35.15	34.85	35.15	2,498	+0.20(+0.57%)
May 10, 2007	34.95	35.00	34.30	34.95	7,175	+0.00(+0.00%)
May 09, 2007	34.95	35.00	34.60	34.95	3,450	+0.30(+0.87%)
May 08, 2007	34.65	34.85	34.34	34.65	3,467	-1.25(-3.48%)
May 07, 2007	35.90	36.00	35.45	35.90	2,350	+0.15(+0.42%)
May 04, 2007	35.75	36.00	35.25	35.75	12,950	+0.50(+1.42%)
May 03, 2007	35.25	35.25	34.40	35.25	13,034	+0.60(+1.73%)
May 02, 2007	34.65	34.80	34.15	34.65	1,306	-0.60(-1.70%)
May 01, 2007	35.25	35.25	35.25	35.25	300	+0.15(+0.43%)
Apr 30, 2007	35.10	35.20	34.75	35.10	1,436	-0.05(-0.14%)
Apr 27, 2007	35.75	35.25	34.70	35.15	1,775	-0.60(-1.68%)
Apr 26, 2007	35.75	35.75	34.80	35.75	2,164	-0.30(-0.83%)
Apr 25, 2007	36.10	36.10	35.50	36.05	2,362	-0.05(-0.14%)
Apr 24, 2007	36.10	36.50	35.70	36.10	2,900	-1.00(-2.70%)
Apr 23, 2007	37.10	37.25	37.10	37.10	450	-0.30(-0.80%)
Apr 20, 2007	37.40	37.50	37.08	37.40	1,400	+0.10(+0.27%)
Apr 19, 2007	37.70	37.30	36.55	37.30	1,737	-0.40(-1.06%)
Apr 18, 2007	37.70	37.75	37.15	37.70	2,404	-0.05(-0.13%)
Apr 17, 2007	37.75	38.00	37.15	37.75	950	-0.30(-0.79%)
Apr 16, 2007	38.05	38.50	38.05	38.05	860	+0.50(+1.33%)
Apr 13, 2007	37.55	37.65	37.15	37.55	1,518	+0.30(+0.81%)
Apr 12, 2007	37.25	37.25	36.95	37.25	1,696	-0.50(-1.32%)
Apr 11, 2007	37.75	38.85	37.75	37.75	2,448	-0.50(-1.31%)
Apr 10, 2007	38.25	38.30	37.40	38.25	3,945	+1.10(+2.96%)
Apr 09, 2007	37.15	37.75	37.05	37.15	4,912	-0.50(-1.33%)
Apr 05, 2007	37.65	37.65	37.10	37.65	2,420	+0.25(+0.67%)
Apr 04, 2007	37.40	37.40	37.00	37.40	2,373	+0.50(+1.36%)
Apr 03, 2007	36.90	37.50	36.90	36.90	1,280	+0.10(+0.27%)
Apr 02, 2007	36.80	36.90	36.30	36.80	10,275	+0.60(+1.66%)
Mar 30, 2007	36.20	36.25	36.00	36.20	5,752	+2.15(+6.31%)
Mar 29, 2007	34.05	34.05	34.05	34.05	0	+0.00(+0.00%)
Mar 28, 2007	34.05	34.25	34.05	34.05	700	-0.10(-0.29%)
Mar 27, 2007	34.15	34.25	34.15	34.15	200	+0.10(+0.29%)
Mar 26, 2007	34.05	34.15	33.60	34.05	18,810	+0.30(+0.89%)
Mar 23, 2007	33.75	33.75	33.60	33.75	500	+0.45(+1.35%)
Mar 22, 2007	33.30	33.30	33.00	33.30	8,475	+1.05(+3.26%)
Mar 21, 2007	32.25	32.25	32.25	32.25	5,122	-0.25(-0.77%)
Mar 20, 2007	32.50	32.50	32.00	32.50	3,050	+0.75(+2.36%)
Mar 19, 2007	31.75	32.00	31.25	31.75	3,260	+0.75(+2.42%)
Mar 16, 2007	31.00	31.05	30.90	31.00	870	+0.85(+2.82%)
Mar 15, 2007	30.15	30.40	29.90	30.15	9,868	+0.90(+3.08%)
Mar 14, 2007	29.25	29.25	29.25	29.25	450	-0.70(-2.34%)
Mar 13, 2007	30.25	30.25	29.70	29.95	2,150	-0.30(-0.99%)
Mar 12, 2007	30.25	30.40	29.75	30.25	2,813	+0.10(+0.33%)
Mar 09, 2007	30.15	30.55	29.75	30.15	1,922	-0.10(-0.33%)
Mar 08, 2007	30.25	30.25	29.80	30.25	1,210	+0.90(+3.07%)
Mar 07, 2007	29.35	29.35	29.25	29.35	2,249	+0.35(+1.21%)
Mar 06, 2007	29.00	29.00	28.45	29.00	2,740	+0.75(+2.65%)
Mar 05, 2007	28.25	28.25	28.00	28.25	2,262	-1.05(-3.58%)
Mar 02, 2007	28.05	29.30	28.50	29.30	1,088	+1.25(+4.46%)

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.