Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.12	35.12	34.25	34.38	567,254	-0.17(-0.49%)
May 30, 2007	34.45	34.55	34.24	34.55	487,919	-0.16(-0.47%)
May 29, 2007	34.75	35.03	34.60	34.71	460,546	-0.01(-0.02%)
May 25, 2007	34.60	34.78	34.37	34.72	464,103	+0.17(+0.49%)
May 24, 2007	34.64	34.77	34.43	34.55	695,150	-0.09(-0.26%)
May 23, 2007	34.82	34.82	34.59	34.64	633,445	-0.10(-0.28%)
May 22, 2007	34.64	34.89	34.47	34.74	725,214	+0.10(+0.28%)
May 21, 2007	34.28	34.85	34.04	34.64	834,334	+0.37(+1.08%)
May 18, 2007	33.99	34.54	33.99	34.27	999,964	+0.32(+0.95%)
May 17, 2007	33.70	34.01	33.70	33.95	867,120	+0.19(+0.56%)
May 16, 2007	33.60	33.77	33.57	33.76	585,039	+0.19(+0.58%)
May 15, 2007	33.82	33.99	33.55	33.57	632,671	-0.22(-0.65%)
May 14, 2007	33.81	33.97	33.76	33.79	446,164	-0.02(-0.06%)
May 11, 2007	33.83	33.95	33.53	33.81	435,957	+0.03(+0.10%)
May 10, 2007	33.88	34.02	33.68	33.77	734,585	-0.25(-0.74%)
May 09, 2007	33.78	34.16	33.63	34.03	592,772	+0.18(+0.54%)
May 08, 2007	33.47	33.93	33.33	33.84	598,958	+0.38(+1.12%)
May 07, 2007	33.30	33.47	33.21	33.47	669,478	+0.17(+0.50%)
May 04, 2007	33.37	33.48	33.18	33.30	416,780	-0.06(-0.19%)
May 03, 2007	33.44	33.56	33.29	33.37	363,426	-0.05(-0.14%)
May 02, 2007	33.30	33.54	33.20	33.41	483,589	+0.11(+0.33%)
May 01, 2007	33.09	33.35	32.91	33.30	528,394	+0.21(+0.64%)
Apr 30, 2007	33.66	33.74	33.08	33.09	590,174	-0.54(-1.62%)
Apr 27, 2007	33.93	33.93	33.60	33.63	602,824	-0.35(-1.03%)
Apr 26, 2007	33.82	34.51	33.62	33.98	640,713	+0.13(+0.38%)
Apr 25, 2007	34.27	34.27	33.49	33.85	1,378,856	-0.50(-1.45%)
Apr 24, 2007	34.25	34.48	34.12	34.35	571,739	+0.10(+0.30%)
Apr 23, 2007	34.27	34.36	34.18	34.25	636,074	-0.08(-0.23%)
Apr 20, 2007	34.27	34.32	34.14	34.32	600,968	+0.19(+0.57%)
Apr 19, 2007	33.89	34.17	33.66	34.13	525,499	+0.08(+0.23%)
Apr 18, 2007	34.06	34.15	33.93	34.05	522,251	-0.07(-0.21%)
Apr 17, 2007	33.92	34.19	33.79	34.12	632,362	+0.30(+0.88%)
Apr 16, 2007	33.44	33.92	33.44	33.82	381,366	+0.52(+1.57%)
Apr 13, 2007	32.98	33.38	32.91	33.30	454,051	+0.36(+1.08%)
Apr 12, 2007	32.74	32.95	32.65	32.95	526,582	+0.16(+0.47%)
Apr 11, 2007	33.20	33.21	32.65	32.79	436,421	-0.42(-1.27%)
Apr 10, 2007	33.18	33.32	33.10	33.21	266,152	+0.10(+0.29%)
Apr 09, 2007	33.31	33.35	33.03	33.11	322,135	-0.21(-0.62%)
Apr 05, 2007	33.45	33.48	33.29	33.32	290,741	-0.16(-0.48%)
Apr 04, 2007	33.81	34.33	33.45	33.48	353,993	-0.32(-0.94%)
Apr 03, 2007	33.84	34.12	33.79	33.80	339,919	+0.06(+0.19%)
Apr 02, 2007	33.84	33.84	33.55	33.73	350,900	-0.10(-0.31%)
Mar 30, 2007	34.14	34.26	33.73	33.84	341,621	-0.27(-0.78%)
Mar 29, 2007	34.17	34.43	33.84	34.10	287,339	+0.06(+0.17%)
Mar 28, 2007	34.31	34.34	33.98	34.04	356,622	-0.31(-0.90%)
Mar 27, 2007	34.56	34.56	34.36	34.36	419,564	-0.34(-0.99%)
Mar 26, 2007	34.89	34.89	34.41	34.70	500,600	-0.12(-0.35%)
Mar 23, 2007	34.66	34.86	34.61	34.82	249,604	+0.19(+0.56%)
Mar 22, 2007	34.72	34.72	34.48	34.63	399,460	-0.01(-0.02%)
Mar 21, 2007	34.04	34.64	33.79	34.63	319,042	+0.63(+1.86%)
Mar 20, 2007	33.70	34.00	33.67	34.00	438,586	+0.14(+0.40%)
Mar 19, 2007	33.59	33.91	33.59	33.86	525,190	+0.38(+1.12%)
Mar 16, 2007	33.69	33.88	33.45	33.49	502,302	-0.14(-0.40%)
Mar 15, 2007	33.30	33.67	33.22	33.62	706,903	+0.25(+0.76%)
Mar 14, 2007	33.58	33.79	33.13	33.37	772,629	-0.19(-0.58%)
Mar 13, 2007	34.27	34.18	33.55	33.57	454,670	-0.70(-2.06%)
Mar 12, 2007	34.56	34.57	34.26	34.27	358,477	-0.29(-0.84%)
Mar 09, 2007	34.72	34.76	34.46	34.56	313,938	-0.05(-0.13%)
Mar 08, 2007	34.45	34.68	34.45	34.61	471,836	+0.32(+0.94%)
Mar 07, 2007	34.30	34.45	34.15	34.28	451,267	-0.01(-0.04%)
Mar 06, 2007	33.88	34.45	33.82	34.30	827,375	+0.55(+1.63%)
Mar 05, 2007	34.40	34.57	33.75	33.75	483,589	-0.80(-2.32%)
Mar 02, 2007	34.79	34.85	34.51	34.55	285,019	-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.