Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.35	34.38	33.86	33.98	1,773,060	-0.32(-0.94%)
May 30, 2007	33.95	34.32	33.52	34.30	623,169	+0.17(+0.50%)
May 29, 2007	33.92	34.36	33.86	34.13	440,293	+0.29(+0.85%)
May 25, 2007	33.57	33.92	33.54	33.85	352,846	+0.28(+0.84%)
May 24, 2007	34.07	34.23	33.53	33.56	417,030	-0.48(-1.40%)
May 23, 2007	34.33	34.39	33.88	34.04	298,170	-0.29(-0.84%)
May 22, 2007	34.22	34.50	34.22	34.33	294,604	+0.14(+0.40%)
May 21, 2007	34.66	34.69	34.08	34.19	398,522	-0.55(-1.58%)
May 18, 2007	34.60	34.83	34.34	34.74	332,572	+0.14(+0.41%)
May 17, 2007	34.01	34.64	34.01	34.60	543,193	+0.49(+1.43%)
May 16, 2007	33.65	34.11	33.60	34.11	253,342	+0.51(+1.51%)
May 15, 2007	33.68	33.85	33.53	33.60	256,229	-0.11(-0.31%)
May 14, 2007	33.45	33.92	33.44	33.71	329,345	+0.29(+0.88%)
May 11, 2007	33.44	33.57	33.35	33.42	264,889	+0.01(+0.02%)
May 10, 2007	33.98	33.98	33.33	33.41	448,274	-0.68(-2.00%)
May 09, 2007	34.26	34.32	34.06	34.09	398,624	-0.21(-0.62%)
May 08, 2007	34.22	34.43	34.19	34.30	304,452	-0.01(-0.03%)
May 07, 2007	34.63	34.35	34.06	34.32	412,106	+0.19(+0.55%)
May 04, 2007	33.49	34.13	33.40	34.13	713,503	+0.64(+1.92%)
May 03, 2007	33.42	33.56	33.24	33.49	396,994	+0.04(+0.11%)
May 02, 2007	33.25	33.56	33.22	33.45	294,434	+0.16(+0.48%)
May 01, 2007	32.87	33.42	32.83	33.29	341,299	+0.42(+1.27%)
Apr 30, 2007	33.10	33.33	32.86	32.87	488,177	-0.16(-0.50%)
Apr 27, 2007	33.12	33.30	32.95	33.04	278,133	-0.11(-0.34%)
Apr 26, 2007	33.16	33.30	33.07	33.15	210,383	-0.06(-0.18%)
Apr 25, 2007	33.17	33.33	33.07	33.21	304,283	+0.06(+0.18%)
Apr 24, 2007	33.22	33.38	33.13	33.15	205,459	-0.15(-0.46%)
Apr 23, 2007	33.24	33.40	33.07	33.30	292,906	+0.02(+0.05%)
Apr 20, 2007	32.83	33.29	32.81	33.29	391,730	+0.57(+1.73%)
Apr 19, 2007	32.89	32.89	32.57	32.72	412,616	-0.31(-0.94%)
Apr 18, 2007	33.10	33.22	32.86	33.03	459,990	-0.06(-0.18%)
Apr 17, 2007	33.14	33.15	32.80	33.09	641,337	-0.15(-0.46%)
Apr 16, 2007	33.59	33.60	33.17	33.24	470,178	-0.25(-0.76%)
Apr 13, 2007	33.02	33.82	33.01	33.50	810,629	+0.48(+1.46%)
Apr 12, 2007	32.32	33.12	32.30	33.02	528,250	+0.39(+1.21%)
Apr 11, 2007	32.38	32.67	32.21	32.62	245,192	+0.18(+0.54%)
Apr 10, 2007	32.16	32.52	32.16	32.44	290,359	+0.27(+0.82%)
Apr 09, 2007	32.33	32.39	32.12	32.18	204,270	-0.12(-0.36%)
Apr 05, 2007	32.10	32.39	32.04	32.30	224,306	+0.13(+0.40%)
Apr 04, 2007	32.33	32.57	32.10	32.17	459,481	-0.23(-0.71%)
Apr 03, 2007	32.04	32.58	32.04	32.40	446,066	+0.47(+1.46%)
Apr 02, 2007	31.54	32.01	31.54	31.93	415,163	+0.53(+1.69%)
Mar 30, 2007	31.53	31.80	31.30	31.40	337,394	-0.14(-0.45%)
Mar 29, 2007	31.69	31.75	31.42	31.54	406,163	+0.07(+0.22%)
Mar 28, 2007	31.14	31.80	30.58	31.47	1,049,029	+1.21(+4.01%)
Mar 27, 2007	30.58	30.58	30.20	30.26	289,850	-0.34(-1.12%)
Mar 26, 2007	30.36	30.62	30.33	30.60	236,532	+0.17(+0.56%)
Mar 23, 2007	30.49	30.56	30.35	30.43	219,043	-0.01(-0.04%)
Mar 22, 2007	30.44	30.58	30.27	30.44	240,098	+0.02(+0.08%)
Mar 21, 2007	30.33	30.50	29.86	30.42	257,418	+0.47(+1.57%)
Mar 20, 2007	29.36	29.95	29.36	29.95	265,228	+0.50(+1.70%)
Mar 19, 2007	29.45	29.53	29.38	29.45	151,462	+0.09(+0.30%)
Mar 16, 2007	29.42	29.53	29.25	29.36	251,814	-0.06(-0.20%)
Mar 15, 2007	29.18	29.45	29.18	29.42	216,835	+0.19(+0.64%)
Mar 14, 2007	29.24	29.44	28.99	29.23	268,964	+0.02(+0.06%)
Mar 13, 2007	29.58	29.59	29.16	29.21	247,909	-0.37(-1.23%)
Mar 12, 2007	29.41	29.65	29.25	29.58	404,126	+0.33(+1.13%)
Mar 09, 2007	29.39	29.41	29.06	29.25	226,174	-0.04(-0.12%)
Mar 08, 2007	29.13	29.28	29.11	29.28	227,363	+0.30(+1.04%)
Mar 07, 2007	29.03	29.19	28.68	28.98	431,294	-0.06(-0.20%)
Mar 06, 2007	29.09	29.29	29.00	29.04	619,603	+0.07(+0.24%)
Mar 05, 2007	29.39	29.46	28.94	28.97	606,868	-0.57(-1.91%)
Mar 02, 2007	29.88	29.88	29.45	29.53	394,107	-0.34(-1.14%)

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.