Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.12	33.22	33.08	33.12	192,165	+0.24(+0.72%)
May 30, 2007	32.53	32.90	32.53	32.88	275,109	+0.03(+0.08%)
May 29, 2007	32.92	33.03	32.70	32.85	233,163	+0.18(+0.54%)
May 25, 2007	32.56	32.71	32.52	32.67	57,613	+0.23(+0.72%)
May 24, 2007	32.90	32.92	32.42	32.44	285,719	-0.43(-1.30%)
May 23, 2007	32.91	33.11	32.86	32.87	277,953	+0.29(+0.90%)
May 22, 2007	32.67	32.73	32.57	32.57	184,218	+0.01(+0.03%)
May 21, 2007	32.76	32.78	32.56	32.56	421,860	-0.30(-0.91%)
May 18, 2007	32.70	32.86	32.64	32.86	243,096	+0.32(+0.99%)
May 17, 2007	32.48	32.64	32.39	32.54	215,824	+0.00(+0.00%)
May 16, 2007	32.57	32.60	32.37	32.54	133,468	+0.24(+0.75%)
May 15, 2007	32.13	32.53	32.13	32.30	283,732	+0.38(+1.18%)
May 14, 2007	32.06	32.10	31.82	31.92	297,097	-0.14(-0.43%)
May 11, 2007	31.71	32.12	31.78	32.06	247,431	+0.76(+2.42%)
May 10, 2007	31.70	31.96	31.24	31.30	288,789	-0.62(-1.94%)
May 09, 2007	31.72	31.92	31.67	31.92	536,762	+0.11(+0.35%)
May 08, 2007	31.80	31.81	31.55	31.81	936,806	-0.24(-0.76%)
May 07, 2007	31.95	32.14	31.95	32.05	999,188	+0.04(+0.12%)
May 04, 2007	31.86	32.02	31.79	32.01	2,686,794	+0.59(+1.87%)
May 03, 2007	31.45	31.64	31.28	31.43	350,376	-0.22(-0.70%)
May 02, 2007	31.48	31.67	31.44	31.65	375,842	+0.34(+1.08%)
May 01, 2007	31.59	31.60	31.16	31.31	390,110	-0.07(-0.21%)
Apr 30, 2007	31.63	31.69	31.27	31.38	754,213	-0.28(-0.89%)
Apr 27, 2007	31.50	31.78	31.46	31.66	489,082	-0.32(-0.99%)
Apr 26, 2007	32.14	32.14	31.85	31.98	465,965	-0.16(-0.48%)
Apr 25, 2007	32.06	32.20	31.96	32.13	320,215	+0.10(+0.31%)
Apr 24, 2007	32.15	32.17	31.56	32.03	1,002,005	-0.58(-1.78%)
Apr 23, 2007	32.62	32.76	32.57	32.61	334,122	-0.33(-0.99%)
Apr 20, 2007	32.87	33.08	32.83	32.94	343,694	+0.48(+1.48%)
Apr 19, 2007	32.03	32.56	32.01	32.46	162,726	-0.07(-0.20%)
Apr 18, 2007	32.48	32.68	32.34	32.52	358,684	-0.10(-0.32%)
Apr 17, 2007	32.65	32.75	32.54	32.63	264,227	-0.15(-0.44%)
Apr 16, 2007	32.76	32.81	32.69	32.77	171,395	+0.15(+0.46%)
Apr 13, 2007	32.48	32.64	32.43	32.62	151,348	+0.20(+0.61%)
Apr 12, 2007	32.04	32.43	31.81	32.42	718,091	+0.12(+0.36%)
Apr 11, 2007	32.44	32.46	32.13	32.31	349,654	-0.05(-0.15%)
Apr 10, 2007	32.19	32.42	32.16	32.36	309,920	+0.15(+0.46%)
Apr 09, 2007	32.22	32.32	32.13	32.21	240,748	-0.03(-0.09%)
Apr 05, 2007	32.10	32.31	32.04	32.24	417,743	+0.16(+0.50%)
Apr 04, 2007	31.90	32.08	31.89	32.08	217,811	+0.08(+0.24%)
Apr 03, 2007	31.82	32.06	31.77	32.00	516,173	+0.46(+1.46%)
Apr 02, 2007	31.44	31.55	31.32	31.54	254,655	+0.30(+0.96%)
Mar 30, 2007	31.03	31.32	31.03	31.24	200,653	+0.14(+0.45%)
Mar 29, 2007	31.00	31.11	30.87	31.10	226,300	+0.36(+1.19%)
Mar 28, 2007	30.86	31.02	30.74	30.74	229,009	-0.31(-1.00%)
Mar 27, 2007	30.87	31.13	30.83	31.05	268,562	-0.02(-0.05%)
Mar 26, 2007	30.96	31.06	30.65	31.06	429,482	+0.09(+0.29%)
Mar 23, 2007	30.90	31.06	30.87	30.97	688,291	+0.03(+0.11%)
Mar 22, 2007	31.04	31.04	30.80	30.94	129,314	-0.25(-0.82%)
Mar 21, 2007	30.57	31.19	30.39	31.19	253,391	+0.75(+2.47%)
Mar 20, 2007	30.11	30.48	30.10	30.44	250,681	+0.21(+0.70%)
Mar 19, 2007	30.02	30.28	29.93	30.23	280,662	+0.59(+1.98%)
Mar 16, 2007	29.65	29.83	29.55	29.64	236,955	+0.19(+0.64%)
Mar 15, 2007	29.10	29.52	29.08	29.46	225,216	+0.43(+1.49%)
Mar 14, 2007	28.83	29.04	28.46	29.02	668,244	+0.07(+0.25%)
Mar 13, 2007	29.80	29.68	28.95	28.95	268,020	-0.85(-2.84%)
Mar 12, 2007	29.58	29.84	29.54	29.80	175,910	-0.02(-0.07%)
Mar 09, 2007	29.81	29.87	29.65	29.82	250,681	+0.20(+0.67%)
Mar 08, 2007	29.51	29.78	29.42	29.62	539,291	+0.44(+1.52%)
Mar 07, 2007	29.08	29.33	29.08	29.18	200,473	+0.15(+0.51%)
Mar 06, 2007	28.74	29.10	28.74	29.03	191,081	+0.67(+2.36%)
Mar 05, 2007	28.40	28.87	28.33	28.36	1,538,407	-0.74(-2.53%)
Mar 02, 2007	29.23	29.46	29.07	29.10	474,453	-0.44(-1.50%)

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.