Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.50	35.76	35.36	35.36	66,891	-0.19(-0.54%)
Apr 27, 2007	35.55	35.83	35.54	35.56	39,861	-0.06(-0.17%)
Apr 26, 2007	35.76	35.76	35.47	35.62	42,038	-0.11(-0.31%)
Apr 25, 2007	35.65	35.79	35.54	35.73	44,639	+0.15(+0.43%)
Apr 24, 2007	35.43	35.63	35.39	35.58	66,732	+0.08(+0.23%)
Apr 23, 2007	35.69	35.72	35.50	35.50	75,285	-0.19(-0.54%)
Apr 20, 2007	35.73	35.93	35.64	35.69	87,901	-0.01(-0.02%)
Apr 19, 2007	35.85	35.85	35.47	35.70	113,143	-0.09(-0.25%)
Apr 18, 2007	35.27	35.90	35.27	35.78	147,967	+0.50(+1.43%)
Apr 17, 2007	34.95	35.33	34.95	35.28	171,133	+0.21(+0.61%)
Apr 16, 2007	34.26	35.12	34.26	35.07	100,180	+0.91(+2.66%)
Apr 13, 2007	33.96	34.32	33.90	34.16	151,962	+0.08(+0.24%)
Apr 12, 2007	33.88	34.35	33.86	34.08	142,481	+0.09(+0.26%)
Apr 11, 2007	33.59	34.22	33.59	33.99	249,703	+0.39(+1.15%)
Apr 10, 2007	33.47	34.05	33.47	33.60	278,593	+0.08(+0.25%)
Apr 09, 2007	33.62	33.75	33.48	33.52	535,734	-0.24(-0.71%)
Apr 05, 2007	33.78	33.93	33.62	33.76	57,843	-0.16(-0.47%)
Apr 04, 2007	34.23	34.23	33.77	33.92	189,346	-0.19(-0.55%)
Apr 03, 2007	34.10	34.21	34.01	34.10	68,958	+0.08(+0.22%)
Apr 02, 2007	34.10	34.10	33.88	34.03	73,414	-0.10(-0.28%)
Mar 30, 2007	34.05	34.19	33.86	34.12	124,344	+0.07(+0.20%)
Mar 29, 2007	34.10	34.32	33.87	34.06	166,706	-0.06(-0.18%)
Mar 28, 2007	34.63	34.65	34.10	34.12	149,585	-0.47(-1.35%)
Mar 27, 2007	34.93	34.99	34.58	34.59	65,581	-0.41(-1.18%)
Mar 26, 2007	34.96	35.07	34.72	35.00	82,227	-0.07(-0.20%)
Mar 23, 2007	35.18	35.24	35.02	35.07	40,517	-0.08(-0.24%)
Mar 22, 2007	35.24	35.45	35.07	35.15	84,015	-0.13(-0.37%)
Mar 21, 2007	35.45	35.45	34.45	35.28	172,997	-0.06(-0.18%)
Mar 20, 2007	35.45	35.54	35.25	35.34	41,405	-0.19(-0.52%)
Mar 19, 2007	35.59	35.69	35.41	35.53	45,533	-0.08(-0.23%)
Mar 16, 2007	35.48	35.72	35.41	35.61	80,017	-0.01(-0.02%)
Mar 15, 2007	35.55	35.68	35.38	35.62	128,025	+0.14(+0.39%)
Mar 14, 2007	35.94	35.94	35.10	35.48	209,646	-0.55(-1.53%)
Mar 13, 2007	36.38	36.13	36.00	36.03	100,077	-0.35(-0.97%)
Mar 12, 2007	36.35	36.52	36.21	36.38	39,621	-0.12(-0.32%)
Mar 09, 2007	36.20	36.72	36.20	36.50	60,476	+0.52(+1.44%)
Mar 08, 2007	36.04	36.23	35.96	35.98	87,929	-0.05(-0.13%)
Mar 07, 2007	35.76	36.17	35.74	36.03	34,892	+0.24(+0.67%)
Mar 06, 2007	35.69	35.83	35.63	35.79	24,953	+0.12(+0.33%)
Mar 05, 2007	35.83	36.01	35.63	35.67	26,651	-0.30(-0.82%)
Mar 02, 2007	35.62	36.03	35.62	35.97	47,169	+0.28(+0.77%)
Mar 01, 2007	34.73	35.70	34.39	35.70	67,430	+1.16(+3.35%)
Feb 28, 2007	35.47	35.61	34.52	34.54	111,239	-0.73(-2.07%)
Feb 27, 2007	36.10	36.10	35.15	35.27	70,862	-0.83(-2.31%)
Feb 26, 2007	36.45	36.47	35.98	36.10	15,713	-0.53(-1.45%)
Feb 23, 2007	36.68	36.68	36.45	36.63	11,610	+0.03(+0.09%)
Feb 22, 2007	36.59	36.74	36.45	36.60	26,002	-0.10(-0.26%)
Feb 21, 2007	36.74	36.74	36.49	36.69	10,862	+0.03(+0.09%)
Feb 20, 2007	36.21	36.69	36.11	36.66	19,301	+0.52(+1.45%)
Feb 16, 2007	36.19	36.25	35.89	36.14	46,831	-0.06(-0.15%)
Feb 15, 2007	36.16	36.27	36.13	36.19	20,954	-0.05(-0.13%)
Feb 14, 2007	36.28	36.36	36.18	36.24	82,028	-0.12(-0.32%)
Feb 13, 2007	36.18	36.36	36.14	36.36	17,807	+0.29(+0.80%)
Feb 12, 2007	36.15	36.16	36.00	36.07	17,400	-0.07(-0.19%)
Feb 09, 2007	36.34	36.43	36.07	36.14	27,256	-0.32(-0.87%)
Feb 08, 2007	36.14	36.45	36.12	36.45	26,345	+0.37(+1.01%)
Feb 07, 2007	36.48	36.48	35.99	36.09	44,604	-0.32(-0.89%)
Feb 06, 2007	36.40	36.43	36.14	36.41	30,037	+0.00(+0.00%)
Feb 05, 2007	36.32	36.52	36.03	36.41	33,159	-0.06(-0.15%)
Feb 02, 2007	36.34	36.47	36.27	36.47	37,588	+0.05(+0.13%)
Feb 01, 2007	36.69	36.69	36.05	36.42	37,309	-0.21(-0.58%)
Jan 31, 2007	36.22	36.64	35.92	36.63	122,060	+0.31(+0.85%)
Jan 30, 2007	36.27	36.72	36.17	36.32	65,585	+0.05(+0.13%)
Jan 29, 2007	36.32	36.50	36.20	36.27	33,136	+0.03(+0.10%)
Jan 26, 2007	36.29	36.29	35.83	36.24	28,240	+0.06(+0.17%)
Jan 25, 2007	36.23	36.34	36.18	36.18	43,381	-0.16(-0.44%)
Jan 24, 2007	36.01	36.34	36.00	36.34	27,931	+0.25(+0.69%)
Jan 23, 2007	36.00	36.28	36.00	36.09	44,231	+0.00(+0.00%)
Jan 22, 2007	36.16	36.16	35.93	36.09	46,715	-0.17(-0.47%)
Jan 19, 2007	36.18	36.28	36.05	36.26	45,696	+0.29(+0.80%)
Jan 18, 2007	36.43	36.45	35.97	35.97	100,206	-0.54(-1.47%)
Jan 17, 2007	37.06	37.06	36.47	36.51	39,791	-0.51(-1.38%)
Jan 16, 2007	37.46	37.76	36.91	37.02	35,300	-0.41(-1.10%)
Jan 12, 2007	37.27	37.44	37.07	37.43	28,648	+0.38(+1.02%)
Jan 11, 2007	36.94	37.28	36.92	37.05	25,700	+0.31(+0.84%)
Jan 10, 2007	36.95	37.00	36.74	36.74	48,137	-0.21(-0.58%)
Jan 09, 2007	37.01	37.30	36.55	36.96	61,305	-0.14(-0.37%)
Jan 08, 2007	37.22	37.29	36.96	37.09	71,134	-0.18(-0.48%)
Jan 05, 2007	37.16	37.33	36.95	37.27	83,738	+0.07(+0.19%)
Jan 04, 2007	37.78	38.16	37.17	37.20	128,742	-0.95(-2.49%)
Jan 03, 2007	37.81	38.41	37.81	38.15	95,797	+0.28(+0.73%)
Dec 29, 2006	37.86	38.07	37.73	37.88	74,757	+0.00(+0.00%)
Dec 28, 2006	37.39	37.89	37.29	37.88	88,567	+0.72(+1.93%)
Dec 27, 2006	37.20	37.58	37.13	37.16	67,293	-0.04(-0.11%)
Dec 26, 2006	36.97	37.31	36.97	37.20	34,173	+0.10(+0.28%)
Dec 22, 2006	37.43	37.43	37.00	37.10	34,869	-0.19(-0.52%)
Dec 21, 2006	37.03	37.40	36.99	37.29	42,857	+0.43(+1.16%)
Dec 20, 2006	36.51	37.04	36.50	36.87	71,343	+0.27(+0.73%)
Dec 19, 2006	36.54	36.69	36.33	36.60	45,529	-0.09(-0.24%)
Dec 18, 2006	36.61	36.81	36.44	36.69	32,939	+0.12(+0.34%)
Dec 15, 2006	36.85	36.85	36.41	36.56	46,482	-0.27(-0.73%)
Dec 14, 2006	36.19	36.85	36.04	36.83	64,090	+0.55(+1.52%)
Dec 13, 2006	36.26	36.54	36.20	36.28	45,709	-0.07(-0.19%)
Dec 12, 2006	36.36	36.47	36.17	36.35	19,773	-0.10(-0.28%)
Dec 11, 2006	36.27	36.46	36.03	36.45	39,600	+0.42(+1.17%)
Dec 08, 2006	36.10	36.21	35.94	36.03	52,738	+0.03(+0.10%)
Dec 07, 2006	36.19	36.51	36.00	36.00	36,435	-0.09(-0.25%)
Dec 06, 2006	36.05	36.36	35.95	36.09	49,764	-0.06(-0.17%)
Dec 05, 2006	36.56	36.78	36.05	36.15	119,260	-0.41(-1.11%)
Dec 04, 2006	36.79	36.88	36.53	36.56	78,790	-0.31(-0.84%)
Dec 01, 2006	37.20	37.45	36.69	36.87	70,196	-0.26(-0.71%)
Nov 30, 2006	36.76	37.18	36.64	37.13	80,845	+0.45(+1.22%)
Nov 29, 2006	36.56	36.74	36.56	36.68	32,709	+0.12(+0.34%)
Nov 28, 2006	36.19	36.56	36.19	36.56	118,142	+0.32(+0.89%)
Nov 27, 2006	36.34	36.34	35.88	36.23	330,137	-0.05(-0.13%)
Nov 24, 2006	36.05	36.29	36.03	36.28	7,615	+0.09(+0.25%)
Nov 22, 2006	36.10	36.21	35.99	36.19	19,085	-0.01(-0.04%)
Nov 21, 2006	36.20	36.23	36.03	36.21	16,063	-0.08(-0.23%)
Nov 20, 2006	36.21	36.29	36.02	36.29	40,996	+0.08(+0.23%)
Nov 17, 2006	35.76	36.21	35.62	36.21	35,916	+0.38(+1.06%)
Nov 16, 2006	35.83	35.92	35.66	35.83	63,985	+0.01(+0.02%)
Nov 15, 2006	35.72	35.86	35.72	35.82	31,466	+0.10(+0.29%)
Nov 14, 2006	35.82	35.83	35.55	35.72	18,755	-0.10(-0.29%)
Nov 13, 2006	35.48	35.84	35.48	35.82	79,535	+0.40(+1.13%)
Nov 10, 2006	35.16	35.42	35.15	35.42	39,228	+0.17(+0.47%)
Nov 09, 2006	34.63	35.27	34.63	35.25	61,913	+0.03(+0.08%)
Nov 08, 2006	34.85	35.23	34.80	35.23	60,566	+0.16(+0.45%)
Nov 07, 2006	35.10	35.41	35.01	35.07	17,664	-0.06(-0.16%)
Nov 06, 2006	34.68	35.32	34.68	35.12	32,604	+0.38(+1.09%)
Nov 03, 2006	34.97	35.10	34.63	34.74	33,026	-0.12(-0.36%)
Nov 02, 2006	34.96	35.12	34.69	34.87	45,835	-0.19(-0.55%)
Nov 01, 2006	35.30	35.43	34.97	35.06	53,068	-0.35(-0.99%)
Oct 31, 2006	35.54	35.65	35.29	35.41	61,458	-0.21(-0.60%)
Oct 30, 2006	35.34	35.63	35.34	35.63	55,666	+0.28(+0.80%)
Oct 27, 2006	35.28	35.45	35.28	35.34	57,174	-0.09(-0.25%)
Oct 26, 2006	35.27	35.50	35.15	35.43	57,740	+0.18(+0.51%)
Oct 25, 2006	35.21	35.43	35.14	35.25	51,130	-0.01(-0.02%)
Oct 24, 2006	35.31	35.36	35.15	35.26	46,596	-0.15(-0.43%)
Oct 23, 2006	35.53	35.61	35.30	35.41	61,942	-0.15(-0.43%)
Oct 20, 2006	35.83	35.92	35.42	35.56	69,483	-0.20(-0.56%)
Oct 19, 2006	36.24	36.24	35.71	35.76	149,512	-0.52(-1.42%)
Oct 18, 2006	36.38	36.72	36.13	36.28	84,795	-0.21(-0.57%)
Oct 17, 2006	36.86	36.86	36.12	36.49	90,559	-0.23(-0.64%)
Oct 16, 2006	36.61	36.72	36.55	36.72	33,904	+0.00(+0.00%)
Oct 13, 2006	36.49	36.89	36.40	36.72	54,448	+0.30(+0.81%)
Oct 12, 2006	36.31	36.51	36.23	36.43	117,962	+0.12(+0.32%)
Oct 11, 2006	36.34	36.55	36.30	36.31	24,117	-0.12(-0.32%)
Oct 10, 2006	36.36	36.66	36.09	36.43	79,995	+0.05(+0.13%)
Oct 09, 2006	36.34	36.52	36.32	36.38	53,475	-0.02(-0.06%)
Oct 06, 2006	36.69	36.69	36.29	36.40	139,532	-0.41(-1.12%)
Oct 05, 2006	36.65	36.81	36.46	36.81	18,835	+0.23(+0.62%)
Oct 04, 2006	36.18	36.58	36.17	36.58	52,725	+0.25(+0.68%)
Oct 03, 2006	36.10	36.70	36.10	36.34	42,060	-0.03(-0.08%)
Oct 02, 2006	36.28	36.55	36.01	36.36	280,220	+0.12(+0.34%)
Sep 29, 2006	36.26	36.38	36.07	36.24	90,218	-0.15(-0.42%)
Sep 28, 2006	35.99	36.45	35.98	36.39	23,606	+0.40(+1.11%)
Sep 27, 2006	35.92	36.30	34.94	35.99	15,251	-0.06(-0.17%)
Sep 26, 2006	36.09	36.09	35.94	36.05	16,688	-0.08(-0.21%)
Sep 25, 2006	35.95	36.29	35.79	36.13	87,007	+0.10(+0.29%)
Sep 22, 2006	36.27	36.30	35.77	36.03	21,752	-0.31(-0.85%)
Sep 21, 2006	36.45	36.56	36.18	36.34	32,633	-0.01(-0.02%)
Sep 20, 2006	36.14	36.38	36.14	36.34	30,124	+0.24(+0.67%)
Sep 19, 2006	36.12	36.12	35.86	36.10	21,134	+0.15(+0.42%)
Sep 18, 2006	36.03	36.06	35.76	35.95	114,885	+0.01(+0.04%)
Sep 15, 2006	35.77	35.94	35.60	35.94	52,194	+0.07(+0.19%)
Sep 14, 2006	35.86	35.87	35.70	35.87	99,455	+0.19(+0.52%)
Sep 13, 2006	35.64	35.83	35.64	35.68	49,059	-0.14(-0.40%)
Sep 12, 2006	35.81	35.83	35.73	35.83	20,957	+0.00(+0.00%)
Sep 11, 2006	35.73	35.83	35.54	35.83	24,104	+0.42(+1.19%)
Sep 08, 2006	35.34	35.53	35.25	35.41	13,261	+0.02(+0.06%)
Sep 07, 2006	35.67	35.78	35.31	35.39	21,916	-0.43(-1.21%)
Sep 06, 2006	35.71	35.83	35.54	35.82	16,372	+0.15(+0.43%)
Sep 05, 2006	35.83	35.87	35.58	35.67	102,449	-0.12(-0.33%)
Sep 01, 2006	35.82	35.83	35.56	35.78	56,473	-0.04(-0.12%)
Aug 31, 2006	35.72	35.83	35.56	35.83	30,708	+0.09(+0.25%)
Aug 30, 2006	35.48	35.83	35.48	35.74	28,795	-0.21(-0.58%)
Aug 29, 2006	35.83	35.94	35.68	35.94	211,523	+0.17(+0.46%)
Aug 28, 2006	35.56	35.83	35.53	35.78	69,386	+0.38(+1.07%)
Aug 25, 2006	35.79	35.79	35.40	35.40	22,597	-0.30(-0.85%)
Aug 24, 2006	35.84	35.96	35.64	35.70	32,775	-0.24(-0.67%)
Aug 23, 2006	36.09	36.41	35.92	35.94	20,169	-0.31(-0.86%)
Aug 22, 2006	36.32	36.41	36.09	36.25	53,560	-0.07(-0.19%)
Aug 21, 2006	36.40	36.43	36.23	36.32	14,547	-0.08(-0.21%)
Aug 18, 2006	36.45	36.49	36.30	36.40	14,579	-0.06(-0.15%)
Aug 17, 2006	36.55	36.86	36.31	36.45	55,599	+0.01(+0.04%)
Aug 16, 2006	36.65	36.80	36.44	36.44	144,579	-0.30(-0.81%)
Aug 15, 2006	36.52	36.95	36.52	36.74	31,991	+0.28(+0.76%)
Aug 14, 2006	35.97	36.46	35.97	36.46	116,936	+0.41(+1.15%)
Aug 11, 2006	36.17	36.28	36.01	36.05	53,198	-0.17(-0.46%)
Aug 10, 2006	35.82	36.40	35.82	36.21	18,935	-0.08(-0.23%)
Aug 09, 2006	36.38	36.58	36.18	36.29	30,598	-0.12(-0.32%)
Aug 08, 2006	36.05	36.60	36.05	36.41	36,657	+0.10(+0.27%)
Aug 07, 2006	36.27	36.51	36.05	36.32	29,949	-0.07(-0.19%)
Aug 04, 2006	36.07	36.61	36.06	36.38	61,540	+0.39(+1.07%)
Aug 03, 2006	35.76	36.05	35.65	36.00	22,937	+0.25(+0.71%)
Aug 02, 2006	35.63	35.83	35.59	35.74	32,352	+0.15(+0.43%)
Aug 01, 2006	35.41	35.74	35.30	35.59	18,159	+0.16(+0.45%)
Jul 31, 2006	35.72	35.72	35.43	35.43	17,191	-0.30(-0.85%)
Jul 28, 2006	35.37	35.81	35.34	35.74	27,298	+0.48(+1.37%)
Jul 27, 2006	35.38	35.40	35.21	35.25	35,821	+0.08(+0.22%)
Jul 26, 2006	34.94	35.39	34.93	35.18	39,245	+0.21(+0.61%)
Jul 25, 2006	34.94	35.14	34.78	34.96	75,263	+0.03(+0.08%)
Jul 24, 2006	34.71	34.94	34.62	34.94	29,911	+0.52(+1.52%)
Jul 21, 2006	34.79	34.86	34.30	34.41	72,077	-0.38(-1.09%)
Jul 20, 2006	34.14	34.83	34.14	34.79	74,870	+0.51(+1.49%)
Jul 19, 2006	33.79	34.28	33.79	34.28	31,859	+0.85(+2.56%)
Jul 18, 2006	33.22	33.66	33.22	33.43	24,223	+0.03(+0.10%)
Jul 17, 2006	33.08	33.48	33.07	33.39	33,438	+0.12(+0.35%)
Jul 14, 2006	33.10	33.28	33.07	33.28	19,212	+0.01(+0.02%)
Jul 13, 2006	33.41	33.41	33.11	33.27	30,217	-0.08(-0.25%)
Jul 12, 2006	33.34	33.45	33.30	33.35	34,537	-0.21(-0.64%)
Jul 11, 2006	33.33	33.57	33.16	33.57	13,221	+0.15(+0.45%)
Jul 10, 2006	33.55	33.63	33.35	33.41	20,352	-0.06(-0.16%)
Jul 07, 2006	33.80	33.89	33.25	33.47	35,758	-0.33(-0.98%)
Jul 06, 2006	33.73	34.19	33.62	33.80	18,847	-0.12(-0.37%)
Jul 05, 2006	34.08	34.24	33.87	33.92	45,195	-0.18(-0.53%)
Jul 03, 2006	34.10	34.10	33.97	34.10	11,674	-0.12(-0.34%)
Jun 30, 2006	33.62	34.22	33.57	34.22	97,897	+0.47(+1.39%)
Jun 29, 2006	33.14	33.87	32.99	33.75	35,850	+0.57(+1.70%)
Jun 28, 2006	33.18	33.19	32.88	33.19	192,472	+0.19(+0.58%)
Jun 27, 2006	33.08	33.09	32.97	32.99	101,437	-0.03(-0.10%)
Jun 26, 2006	33.19	33.27	33.00	33.03	23,803	+0.08(+0.25%)
Jun 23, 2006	32.91	33.10	32.38	32.95	143,169	+0.28(+0.86%)
Jun 22, 2006	32.67	32.84	32.42	32.66	30,374	+0.08(+0.25%)
Jun 21, 2006	32.66	32.86	32.53	32.58	72,485	-0.17(-0.51%)
Jun 20, 2006	32.53	32.78	32.53	32.75	25,091	+0.21(+0.66%)
Jun 19, 2006	33.16	33.16	32.40	32.53	63,309	-0.76(-2.28%)
Jun 16, 2006	33.55	33.56	33.15	33.29	45,402	-0.14(-0.41%)
Jun 15, 2006	33.27	33.61	33.17	33.43	66,186	+0.18(+0.54%)
Jun 14, 2006	33.50	33.50	32.68	33.25	79,278	-0.41(-1.23%)
Jun 13, 2006	33.28	33.72	33.28	33.66	85,850	+0.27(+0.80%)
Jun 12, 2006	33.72	33.72	33.39	33.39	16,651	-0.32(-0.96%)
Jun 09, 2006	33.88	34.06	33.72	33.72	46,559	-0.30(-0.87%)
Jun 08, 2006	33.44	34.10	33.44	34.01	24,261	+0.25(+0.76%)
Jun 07, 2006	33.41	34.08	33.41	33.76	44,481	+0.28(+0.84%)
Jun 06, 2006	33.75	33.84	33.37	33.48	37,660	+0.04(+0.12%)
Jun 05, 2006	34.16	34.16	33.44	33.44	38,560	-0.56(-1.64%)
Jun 02, 2006	34.14	34.17	33.80	33.99	60,126	-0.11(-0.32%)
Jun 01, 2006	33.80	34.10	33.71	34.10	56,422	+0.28(+0.83%)
May 31, 2006	33.33	33.82	33.31	33.82	69,546	+0.61(+1.85%)
May 30, 2006	33.08	33.30	33.06	33.21	85,966	+0.13(+0.40%)
May 26, 2006	33.14	33.25	32.99	33.08	51,754	+0.08(+0.23%)
May 25, 2006	32.96	33.15	32.80	33.00	34,759	+0.26(+0.80%)
May 24, 2006	32.77	32.95	32.51	32.74	37,344	+0.01(+0.04%)
May 23, 2006	32.97	33.16	32.73	32.73	18,980	-0.34(-1.02%)
May 22, 2006	33.07	33.17	33.02	33.06	30,467	-0.16(-0.48%)
May 19, 2006	33.41	33.41	33.15	33.22	59,275	+0.03(+0.10%)
May 18, 2006	33.41	33.73	33.06	33.19	57,960	-0.39(-1.15%)
May 17, 2006	34.02	34.02	33.44	33.57	36,865	-0.36(-1.06%)
May 16, 2006	33.68	33.97	33.43	33.93	47,167	+0.30(+0.88%)
May 15, 2006	33.75	33.76	33.55	33.64	58,458	-0.16(-0.47%)
May 12, 2006	33.66	33.84	33.66	33.79	146,818	+0.07(+0.20%)
May 11, 2006	34.01	34.10	33.72	33.72	36,268	-0.38(-1.11%)
May 10, 2006	33.77	34.12	33.77	34.10	23,516	+0.07(+0.20%)
May 09, 2006	34.26	34.36	34.01	34.03	45,884	-0.24(-0.70%)
May 08, 2006	34.27	34.41	34.05	34.28	53,342	+0.17(+0.48%)
May 05, 2006	34.03	34.42	34.03	34.11	75,851	+0.17(+0.49%)
May 04, 2006	33.79	34.03	33.75	33.95	61,669	+0.19(+0.57%)
May 03, 2006	33.61	33.86	33.54	33.75	45,945	+0.12(+0.35%)
May 02, 2006	33.69	33.70	33.49	33.64	82,814	-0.04(-0.12%)

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.