Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.81	34.81	33.94	34.07	572,441	-0.17(-0.49%)
May 30, 2007	34.13	34.24	33.93	34.24	492,380	-0.16(-0.47%)
May 29, 2007	34.43	34.72	34.29	34.40	464,757	-0.01(-0.02%)
May 25, 2007	34.29	34.47	34.06	34.40	468,346	+0.17(+0.49%)
May 24, 2007	34.33	34.45	34.12	34.24	701,505	-0.09(-0.26%)
May 23, 2007	34.51	34.51	34.28	34.33	639,236	-0.10(-0.28%)
May 22, 2007	34.33	34.58	34.16	34.42	731,844	+0.10(+0.28%)
May 21, 2007	33.97	34.54	33.73	34.33	841,962	+0.37(+1.08%)
May 18, 2007	33.69	34.23	33.69	33.96	1,009,106	+0.32(+0.95%)
May 17, 2007	33.39	33.70	33.39	33.64	875,048	+0.19(+0.56%)
May 16, 2007	33.30	33.46	33.26	33.45	590,388	+0.19(+0.58%)
May 15, 2007	33.52	33.68	33.25	33.26	638,455	-0.22(-0.65%)
May 14, 2007	33.50	33.67	33.45	33.48	450,243	-0.02(-0.06%)
May 11, 2007	33.52	33.64	33.22	33.50	439,943	+0.03(+0.10%)
May 10, 2007	33.58	33.71	33.38	33.47	741,301	-0.25(-0.74%)
May 09, 2007	33.47	33.85	33.33	33.72	598,191	+0.18(+0.53%)
May 08, 2007	33.17	33.63	33.03	33.54	604,434	+0.37(+1.12%)
May 07, 2007	33.00	33.17	32.91	33.17	675,599	+0.17(+0.50%)
May 04, 2007	33.06	33.18	32.88	33.00	420,591	-0.06(-0.19%)
May 03, 2007	33.13	33.26	32.99	33.06	366,749	-0.04(-0.14%)
May 02, 2007	33.00	33.24	32.90	33.11	488,010	+0.11(+0.33%)
May 01, 2007	32.79	33.05	32.61	33.00	533,225	+0.21(+0.65%)
Apr 30, 2007	33.35	33.44	32.78	32.79	595,569	-0.54(-1.62%)
Apr 27, 2007	33.62	33.62	33.30	33.33	608,335	-0.35(-1.03%)
Apr 26, 2007	33.51	34.20	33.32	33.67	646,571	+0.13(+0.38%)
Apr 25, 2007	33.96	33.96	33.19	33.54	1,391,462	-0.49(-1.45%)
Apr 24, 2007	33.93	34.17	33.81	34.04	576,966	+0.10(+0.30%)
Apr 23, 2007	33.96	34.04	33.87	33.93	641,889	-0.08(-0.23%)
Apr 20, 2007	33.96	34.01	33.83	34.01	606,462	+0.19(+0.57%)
Apr 19, 2007	33.58	33.86	33.35	33.82	530,303	+0.08(+0.23%)
Apr 18, 2007	33.75	33.85	33.62	33.74	527,026	-0.07(-0.21%)
Apr 17, 2007	33.61	33.88	33.49	33.81	638,143	+0.29(+0.88%)
Apr 16, 2007	33.14	33.61	33.14	33.52	384,852	+0.52(+1.57%)
Apr 13, 2007	32.68	33.08	32.61	33.00	458,202	+0.35(+1.08%)
Apr 12, 2007	32.44	32.65	32.36	32.65	531,396	+0.15(+0.47%)
Apr 11, 2007	32.90	32.91	32.35	32.49	440,411	-0.42(-1.27%)
Apr 10, 2007	32.88	33.02	32.80	32.91	268,585	+0.10(+0.29%)
Apr 09, 2007	33.01	33.04	32.73	32.81	325,080	-0.20(-0.62%)
Apr 05, 2007	33.15	33.17	32.99	33.02	293,399	-0.16(-0.48%)
Apr 04, 2007	33.50	34.02	33.15	33.18	357,229	-0.31(-0.94%)
Apr 03, 2007	33.54	33.81	33.49	33.49	343,027	+0.06(+0.19%)
Apr 02, 2007	33.54	33.54	33.25	33.43	354,108	-0.10(-0.31%)
Mar 30, 2007	33.83	33.95	33.42	33.53	344,744	-0.26(-0.78%)
Mar 29, 2007	33.86	34.11	33.53	33.79	289,966	+0.06(+0.17%)
Mar 28, 2007	34.00	34.02	33.67	33.74	359,882	-0.31(-0.90%)
Mar 27, 2007	34.25	34.25	34.04	34.04	423,400	-0.34(-0.99%)
Mar 26, 2007	34.57	34.57	34.10	34.38	505,177	-0.12(-0.35%)
Mar 23, 2007	34.34	34.54	34.30	34.51	251,886	+0.19(+0.56%)
Mar 22, 2007	34.40	34.40	34.17	34.31	403,112	-0.01(-0.02%)
Mar 21, 2007	33.74	34.33	33.48	34.32	321,959	+0.63(+1.86%)
Mar 20, 2007	33.40	33.69	33.36	33.69	442,596	+0.13(+0.40%)
Mar 19, 2007	33.29	33.60	33.29	33.56	529,991	+0.37(+1.12%)
Mar 16, 2007	33.38	33.58	33.15	33.19	506,894	-0.13(-0.40%)
Mar 15, 2007	33.00	33.36	32.92	33.32	713,366	+0.25(+0.76%)
Mar 14, 2007	33.27	33.49	32.83	33.07	779,693	-0.19(-0.58%)
Mar 13, 2007	33.96	33.87	33.25	33.26	458,826	-0.70(-2.06%)
Mar 12, 2007	34.25	34.26	33.95	33.96	361,755	-0.29(-0.84%)
Mar 09, 2007	34.40	34.45	34.15	34.25	316,808	-0.04(-0.13%)
Mar 08, 2007	34.13	34.37	34.13	34.29	476,149	+0.32(+0.94%)
Mar 07, 2007	33.99	34.13	33.85	33.97	455,393	-0.01(-0.04%)
Mar 06, 2007	33.57	34.14	33.52	33.99	834,939	+0.54(+1.63%)
Mar 05, 2007	34.09	34.26	33.44	33.44	488,010	-0.79(-2.32%)
Mar 02, 2007	34.47	34.53	34.20	34.24	287,625	-0.24(-0.69%)

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.