Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.87	32.31	31.82	32.22	1,900,585	+0.38(+1.20%)
May 30, 2007	31.64	31.84	31.05	31.84	1,583,884	+0.14(+0.45%)
May 29, 2007	31.46	31.78	31.24	31.69	1,425,853	+0.18(+0.58%)
May 25, 2007	31.19	31.59	31.09	31.51	1,405,952	+0.37(+1.20%)
May 24, 2007	31.53	31.59	31.06	31.14	2,961,213	-0.50(-1.58%)
May 23, 2007	31.52	31.77	31.26	31.64	2,732,917	+0.09(+0.27%)
May 22, 2007	30.46	32.10	30.39	31.55	6,038,793	+1.61(+5.38%)
May 21, 2007	29.71	30.20	29.53	29.94	1,635,809	+0.49(+1.66%)
May 18, 2007	29.33	29.65	28.83	29.45	3,290,137	+0.23(+0.79%)
May 17, 2007	29.73	29.73	29.22	29.22	3,192,379	-0.59(-1.99%)
May 16, 2007	29.41	29.87	28.69	29.82	4,695,223	+0.41(+1.40%)
May 15, 2007	30.02	30.13	29.33	29.40	3,627,527	-0.60(-2.01%)
May 14, 2007	30.34	30.43	29.67	30.01	2,529,588	-0.34(-1.11%)
May 11, 2007	30.23	30.36	29.80	30.34	1,474,219	+0.49(+1.64%)
May 10, 2007	30.51	30.74	29.73	29.85	3,094,031	-0.65(-2.14%)
May 09, 2007	30.42	30.75	30.12	30.51	2,519,170	+0.07(+0.22%)
May 08, 2007	30.40	30.84	29.81	30.44	3,615,659	-0.08(-0.25%)
May 07, 2007	30.68	30.89	30.44	30.52	3,082,190	-0.07(-0.22%)
May 04, 2007	31.34	31.34	30.45	30.58	3,189,563	-0.58(-1.85%)
May 03, 2007	31.35	31.48	30.89	31.16	2,227,022	-0.33(-1.04%)
May 02, 2007	31.34	31.60	31.16	31.48	2,146,766	+0.24(+0.77%)
May 01, 2007	31.39	31.40	31.06	31.24	1,685,766	-0.01(-0.03%)
Apr 30, 2007	31.87	31.98	31.23	31.25	2,523,969	-0.61(-1.93%)
Apr 27, 2007	32.18	32.29	31.69	31.87	1,776,474	-0.43(-1.34%)
Apr 26, 2007	32.02	32.55	31.66	32.30	3,536,751	-0.39(-1.20%)
Apr 25, 2007	33.10	33.30	32.43	32.69	4,942,043	-0.09(-0.27%)
Apr 24, 2007	32.91	33.10	32.36	32.78	3,573,947	-0.40(-1.21%)
Apr 23, 2007	32.74	33.20	32.54	33.18	2,640,284	+0.35(+1.08%)
Apr 20, 2007	32.94	33.15	32.60	32.83	3,115,827	+0.30(+0.91%)
Apr 19, 2007	32.60	32.90	32.42	32.53	1,991,246	-0.38(-1.17%)
Apr 18, 2007	32.69	33.01	32.63	32.91	3,550,307	+0.03(+0.09%)
Apr 17, 2007	32.72	33.07	32.69	32.88	3,114,501	+0.00(+0.00%)
Apr 16, 2007	32.26	33.03	32.26	32.88	3,623,320	+0.61(+1.90%)
Apr 13, 2007	31.88	32.53	31.86	32.27	4,077,940	+0.33(+1.02%)
Apr 12, 2007	31.68	31.98	31.60	31.94	2,313,379	+0.31(+0.97%)
Apr 11, 2007	31.99	32.13	31.16	31.64	2,200,540	-0.24(-0.75%)
Apr 10, 2007	31.66	32.31	31.64	31.88	1,778,303	-0.24(-0.75%)
Apr 09, 2007	32.45	32.54	31.97	32.12	2,404,803	-0.01(-0.03%)
Apr 05, 2007	31.85	32.16	31.71	32.13	1,533,922	+0.20(+0.63%)
Apr 04, 2007	31.64	32.10	31.62	31.92	2,127,106	+0.21(+0.67%)
Apr 03, 2007	31.31	32.02	31.31	31.71	2,767,194	+0.57(+1.82%)
Apr 02, 2007	30.68	31.21	30.68	31.15	2,071,779	+0.44(+1.44%)
Mar 30, 2007	30.36	30.89	30.20	30.71	1,870,565	+0.37(+1.23%)
Mar 29, 2007	30.89	30.90	30.03	30.33	1,932,643	-0.31(-1.00%)
Mar 28, 2007	30.51	31.07	30.41	30.64	1,632,165	-0.04(-0.13%)
Mar 27, 2007	31.17	31.39	30.62	30.68	1,498,240	-0.49(-1.57%)
Mar 26, 2007	31.34	31.34	30.77	31.17	1,768,885	+0.03(+0.09%)
Mar 23, 2007	31.49	31.54	31.00	31.14	1,836,958	-0.23(-0.73%)
Mar 22, 2007	31.42	31.82	31.24	31.37	2,613,384	-0.08(-0.24%)
Mar 21, 2007	30.43	31.48	30.34	31.45	2,996,168	+1.03(+3.37%)
Mar 20, 2007	30.22	30.46	30.16	30.42	1,711,215	+0.07(+0.22%)
Mar 19, 2007	30.01	30.64	29.96	30.35	2,224,956	+0.46(+1.54%)
Mar 16, 2007	29.95	30.09	29.71	29.89	4,052,939	-0.02(-0.06%)
Mar 15, 2007	30.18	30.20	29.67	29.91	3,290,291	-0.35(-1.14%)
Mar 14, 2007	30.07	30.31	29.05	30.26	4,080,252	+0.33(+1.09%)
Mar 13, 2007	31.04	31.15	29.80	29.93	2,802,838	-1.11(-3.58%)
Mar 12, 2007	30.94	31.26	30.52	31.04	1,966,983	+0.36(+1.19%)
Mar 09, 2007	30.78	30.82	30.10	30.68	2,169,735	+0.21(+0.69%)
Mar 08, 2007	30.50	30.72	30.24	30.47	2,287,697	+0.27(+0.89%)
Mar 07, 2007	30.03	30.60	30.03	30.20	3,188,546	+0.17(+0.57%)
Mar 06, 2007	29.91	30.35	29.88	30.03	4,321,257	+0.12(+0.38%)
Mar 05, 2007	29.67	30.53	29.33	29.91	3,111,064	-0.06(-0.19%)
Mar 02, 2007	29.83	30.51	29.83	29.97	4,664,741	-0.17(-0.57%)

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.