Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.96	34.23	33.31	34.14	2,223,037	+0.33(+0.98%)
May 30, 2007	33.48	34.08	33.26	33.81	759,998	+0.33(+0.99%)
May 29, 2007	32.92	33.64	32.86	33.47	815,321	+0.42(+1.27%)
May 25, 2007	32.29	33.15	32.29	33.05	976,893	+0.76(+2.36%)
May 24, 2007	32.28	32.84	32.28	32.29	1,613,872	+0.02(+0.06%)
May 23, 2007	32.77	32.89	32.27	32.27	2,054,410	-0.49(-1.49%)
May 22, 2007	32.85	33.24	32.52	32.76	9,785,600	-0.43(-1.30%)
May 21, 2007	33.67	33.91	33.00	33.19	1,434,303	-0.60(-1.77%)
May 18, 2007	33.84	34.92	33.56	33.79	986,607	+0.12(+0.35%)
May 17, 2007	33.51	34.52	33.25	33.67	1,968,920	+0.16(+0.47%)
May 16, 2007	32.70	33.61	32.70	33.51	456,387	+0.81(+2.48%)
May 15, 2007	32.91	32.91	32.18	32.70	283,056	-0.40(-1.21%)
May 14, 2007	33.73	34.07	32.82	33.10	551,183	-0.71(-2.11%)
May 11, 2007	32.52	34.02	32.52	33.82	1,050,827	+1.24(+3.81%)
May 10, 2007	32.44	33.04	32.42	32.57	406,791	+0.01(+0.03%)
May 09, 2007	32.68	32.96	32.37	32.56	587,383	+0.13(+0.39%)
May 08, 2007	31.38	32.76	31.25	32.44	1,303,206	+0.81(+2.57%)
May 07, 2007	31.63	32.03	31.57	31.63	371,614	-0.01(-0.03%)
May 04, 2007	31.59	31.80	31.42	31.63	399,837	-0.01(-0.03%)
May 03, 2007	31.49	31.92	31.32	31.64	518,153	+0.16(+0.50%)
May 02, 2007	31.19	31.64	31.02	31.49	935,477	+0.36(+1.16%)
May 01, 2007	30.93	31.34	30.74	31.13	521,118	+0.20(+0.63%)
Apr 30, 2007	31.30	31.53	30.90	30.93	617,652	-0.18(-0.57%)
Apr 27, 2007	31.30	31.53	30.55	31.11	592,762	-0.58(-1.82%)
Apr 26, 2007	31.49	32.57	31.49	31.68	2,605,082	+0.20(+0.62%)
Apr 25, 2007	31.28	31.76	31.02	31.49	852,442	+0.22(+0.69%)
Apr 24, 2007	31.44	31.80	31.19	31.27	360,467	-0.17(-0.53%)
Apr 23, 2007	31.24	31.54	31.24	31.44	514,267	+0.24(+0.78%)
Apr 20, 2007	31.34	31.73	30.75	31.19	663,771	+0.05(+0.16%)
Apr 19, 2007	31.54	31.73	30.80	31.15	1,061,258	-0.54(-1.70%)
Apr 18, 2007	30.95	32.60	30.71	31.68	1,506,295	+0.54(+1.73%)
Apr 17, 2007	30.90	31.48	30.90	31.15	484,714	+0.05(+0.16%)
Apr 16, 2007	30.71	31.15	30.54	31.10	324,369	+0.31(+1.02%)
Apr 13, 2007	30.90	31.32	30.47	30.78	564,783	-0.07(-0.22%)
Apr 12, 2007	31.15	31.16	30.56	30.85	682,690	-0.29(-0.94%)
Apr 11, 2007	31.63	31.63	31.05	31.15	538,298	-0.33(-1.06%)
Apr 10, 2007	31.49	31.78	31.39	31.48	667,657	-0.10(-0.31%)
Apr 09, 2007	30.85	31.71	30.82	31.58	903,572	+0.56(+1.80%)
Apr 05, 2007	31.10	31.22	30.81	31.02	135,085	-0.24(-0.78%)
Apr 04, 2007	31.05	31.41	30.96	31.26	514,778	+0.12(+0.38%)
Apr 03, 2007	30.80	31.35	30.80	31.15	962,985	+0.52(+1.69%)
Apr 02, 2007	31.15	31.15	30.48	30.63	808,674	-0.52(-1.66%)
Mar 30, 2007	31.73	32.08	31.05	31.15	1,569,491	-0.66(-2.09%)
Mar 29, 2007	31.29	31.89	31.24	31.81	983,028	+0.98(+3.17%)
Mar 28, 2007	30.95	31.29	30.75	30.83	581,350	-0.49(-1.56%)
Mar 27, 2007	30.86	31.37	30.53	31.32	452,093	-0.04(-0.12%)
Mar 26, 2007	31.24	31.65	31.19	31.36	454,240	-0.29(-0.93%)
Mar 23, 2007	31.07	31.77	31.05	31.65	592,701	+0.59(+1.89%)
Mar 22, 2007	30.81	31.27	30.80	31.07	975,052	+0.00(+0.00%)
Mar 21, 2007	31.06	31.30	30.75	31.07	999,594	-0.07(-0.22%)
Mar 20, 2007	31.00	31.19	30.80	31.14	671,748	-0.01(-0.03%)
Mar 19, 2007	29.59	31.31	29.59	31.15	1,344,519	+0.86(+2.84%)
Mar 16, 2007	29.97	30.73	29.92	30.29	833,115	-0.08(-0.26%)
Mar 15, 2007	28.51	30.55	27.58	30.36	3,155,856	+1.86(+6.52%)
Mar 14, 2007	28.99	28.99	27.82	28.51	385,317	-0.36(-1.25%)
Mar 13, 2007	28.86	29.27	28.58	28.87	358,627	+0.01(+0.03%)
Mar 12, 2007	29.04	29.29	28.73	28.86	235,914	+0.24(+0.85%)
Mar 09, 2007	28.55	28.78	28.36	28.61	413,745	+0.20(+0.69%)
Mar 08, 2007	28.36	28.97	28.22	28.42	1,216,080	+0.38(+1.36%)
Mar 07, 2007	28.02	28.29	27.70	28.04	2,194,916	-0.05(-0.17%)
Mar 06, 2007	29.29	30.12	27.87	28.09	1,767,263	+0.72(+2.64%)
Mar 05, 2007	26.99	27.67	26.99	27.36	675,020	-0.02(-0.07%)
Mar 02, 2007	28.50	28.51	26.84	27.38	795,483	-1.11(-3.91%)

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.