Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.24	33.70	33.19	33.61	1,822,078	+0.40(+1.20%)
May 30, 2007	33.00	33.21	32.39	33.21	1,518,459	+0.15(+0.45%)
May 29, 2007	32.82	33.15	32.59	33.06	1,366,955	+0.19(+0.58%)
May 25, 2007	32.53	32.95	32.43	32.87	1,347,876	+0.39(+1.20%)
May 24, 2007	32.89	32.95	32.40	32.48	2,838,894	-0.52(-1.58%)
May 23, 2007	32.88	33.14	32.61	33.00	2,620,028	+0.09(+0.27%)
May 22, 2007	31.77	33.48	31.70	32.91	5,789,348	+1.68(+5.38%)
May 21, 2007	30.99	31.50	30.80	31.23	1,568,239	+0.51(+1.66%)
May 18, 2007	30.59	30.93	30.07	30.72	3,154,231	+0.24(+0.79%)
May 17, 2007	31.01	31.01	30.48	30.48	3,060,511	-0.62(-1.99%)
May 16, 2007	30.68	31.16	29.93	31.10	4,501,277	+0.43(+1.40%)
May 15, 2007	31.31	31.43	30.59	30.67	3,477,684	-0.63(-2.01%)
May 14, 2007	31.65	31.74	30.95	31.30	2,425,098	-0.35(-1.11%)
May 11, 2007	31.53	31.67	31.08	31.65	1,413,324	+0.51(+1.64%)
May 10, 2007	31.82	32.06	31.01	31.14	2,966,226	-0.68(-2.14%)
May 09, 2007	31.73	32.08	31.42	31.82	2,415,110	+0.07(+0.22%)
May 08, 2007	31.71	32.17	31.09	31.75	3,466,307	-0.08(-0.25%)
May 07, 2007	32.00	32.22	31.75	31.83	2,954,874	-0.07(-0.22%)
May 04, 2007	32.69	32.69	31.76	31.90	3,057,811	-0.60(-1.85%)
May 03, 2007	32.70	32.84	32.22	32.50	2,135,030	-0.34(-1.04%)
May 02, 2007	32.69	32.96	32.50	32.84	2,058,089	+0.25(+0.77%)
May 01, 2007	32.74	32.75	32.40	32.59	1,616,132	-0.01(-0.03%)
Apr 30, 2007	33.24	33.36	32.58	32.60	2,419,711	-0.64(-1.93%)
Apr 27, 2007	33.57	33.68	33.06	33.24	1,703,093	-0.45(-1.34%)
Apr 26, 2007	33.40	33.95	33.02	33.69	3,390,658	-0.41(-1.20%)
Apr 25, 2007	34.53	34.74	33.83	34.10	4,737,901	-0.09(-0.27%)
Apr 24, 2007	34.33	34.53	33.75	34.19	3,426,318	-0.42(-1.21%)
Apr 23, 2007	34.15	34.63	33.94	34.61	2,531,222	+0.37(+1.08%)
Apr 20, 2007	34.36	34.58	34.00	34.24	2,987,121	+0.31(+0.91%)
Apr 19, 2007	34.00	34.32	33.82	33.93	1,908,994	-0.40(-1.17%)
Apr 18, 2007	34.10	34.43	34.04	34.33	3,403,654	+0.03(+0.09%)
Apr 17, 2007	34.13	34.49	34.10	34.30	2,985,850	+0.00(+0.00%)
Apr 16, 2007	33.65	34.45	33.65	34.30	3,473,651	+0.64(+1.90%)
Apr 13, 2007	33.25	33.93	33.23	33.66	3,909,492	+0.34(+1.02%)
Apr 12, 2007	33.04	33.36	32.96	33.32	2,217,820	+0.32(+0.97%)
Apr 11, 2007	33.37	33.51	32.50	33.00	2,109,642	-0.25(-0.75%)
Apr 10, 2007	33.02	33.70	33.00	33.25	1,704,847	-0.25(-0.75%)
Apr 09, 2007	33.85	33.94	33.35	33.50	2,305,468	-0.01(-0.03%)
Apr 05, 2007	33.22	33.55	33.08	33.51	1,470,560	+0.21(+0.63%)
Apr 04, 2007	33.00	33.48	32.98	33.30	2,039,242	+0.22(+0.67%)
Apr 03, 2007	32.66	33.40	32.66	33.08	2,652,889	+0.59(+1.82%)
Apr 02, 2007	32.00	32.55	32.00	32.49	1,986,200	+0.46(+1.44%)
Mar 30, 2007	31.67	32.22	31.50	32.03	1,793,298	+0.39(+1.23%)
Mar 29, 2007	32.22	32.23	31.32	31.64	1,852,811	-0.32(-1.00%)
Mar 28, 2007	31.82	32.41	31.72	31.96	1,564,745	-0.04(-0.12%)
Mar 27, 2007	32.51	32.74	31.94	32.00	1,436,352	-0.51(-1.57%)
Mar 26, 2007	32.69	32.69	32.10	32.51	1,695,818	+0.03(+0.09%)
Mar 23, 2007	32.85	32.90	32.34	32.48	1,761,079	-0.24(-0.73%)
Mar 22, 2007	32.77	33.19	32.59	32.72	2,505,433	-0.08(-0.24%)
Mar 21, 2007	31.74	32.84	31.65	32.80	2,872,405	+1.07(+3.37%)
Mar 20, 2007	31.52	31.77	31.46	31.73	1,640,530	+0.07(+0.22%)
Mar 19, 2007	31.30	31.96	31.25	31.66	2,133,050	+0.48(+1.54%)
Mar 16, 2007	31.24	31.39	30.99	31.18	3,885,524	-0.02(-0.06%)
Mar 15, 2007	31.48	31.50	30.95	31.20	3,154,379	-0.36(-1.14%)
Mar 14, 2007	31.37	31.62	30.30	31.56	3,911,709	+0.34(+1.09%)
Mar 13, 2007	32.38	32.49	31.08	31.22	2,687,061	-1.16(-3.58%)
Mar 12, 2007	32.27	32.61	31.83	32.38	1,885,733	+0.38(+1.19%)
Mar 09, 2007	32.11	32.15	31.40	32.00	2,080,110	+0.22(+0.69%)
Mar 08, 2007	31.81	32.04	31.54	31.78	2,193,199	+0.28(+0.89%)
Mar 07, 2007	31.32	31.92	31.32	31.50	3,056,836	+0.18(+0.57%)
Mar 06, 2007	31.20	31.66	31.17	31.32	4,142,758	+0.12(+0.38%)
Mar 05, 2007	30.95	31.85	30.59	31.20	2,982,555	-0.06(-0.19%)
Mar 02, 2007	31.12	31.82	31.12	31.26	4,472,054	-0.18(-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.