Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.24	32.35	32.01	32.17	12,446,319	+0.20(+0.64%)
May 30, 2007	32.10	32.15	31.69	31.97	12,863,127	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.91	32.21	10,125,022	-0.18(-0.57%)
May 25, 2007	32.42	32.64	32.29	32.40	7,815,822	-0.04(-0.12%)
May 24, 2007	32.82	33.14	32.29	32.43	12,784,789	-0.39(-1.18%)
May 23, 2007	33.32	33.41	32.68	32.82	11,102,522	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.06	33.41	15,585,358	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.09	33.27	18,621,486	-0.04(-0.11%)
May 18, 2007	33.27	33.36	32.98	33.31	21,140,594	+0.04(+0.13%)
May 17, 2007	32.84	33.27	32.78	33.26	20,957,000	+0.18(+0.56%)
May 16, 2007	32.64	33.15	32.29	33.08	17,367,340	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.22	32.63	15,438,862	+0.41(+1.26%)
May 14, 2007	32.24	32.36	32.13	32.22	11,640,952	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,174,880	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.82	19,586,096	+0.10(+0.32%)
May 09, 2007	31.43	31.79	31.35	31.72	9,902,581	+0.33(+1.05%)
May 08, 2007	31.66	31.73	31.38	31.39	7,400,906	-0.11(-0.36%)
May 07, 2007	31.77	31.82	31.45	31.50	12,845,223	-0.27(-0.84%)
May 04, 2007	31.80	31.83	31.54	31.77	7,693,252	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,505,536	-0.07(-0.22%)
May 02, 2007	31.40	31.86	31.35	31.84	14,732,646	+0.56(+1.79%)
May 01, 2007	30.68	31.31	30.68	31.28	10,228,900	+0.55(+1.78%)
Apr 30, 2007	31.09	31.12	30.72	30.73	12,908,752	-0.43(-1.37%)
Apr 27, 2007	31.06	31.25	31.00	31.16	6,312,957	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.33	10,761,752	+0.38(+1.23%)
Apr 25, 2007	31.00	31.16	30.75	30.95	10,974,353	+0.10(+0.33%)
Apr 24, 2007	30.83	30.97	30.63	30.85	10,407,912	-0.11(-0.35%)
Apr 23, 2007	30.80	31.06	30.70	30.96	10,707,671	+0.18(+0.58%)
Apr 20, 2007	31.59	31.63	30.34	30.78	19,768,568	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.75	31.05	10,314,776	-0.06(-0.20%)
Apr 18, 2007	31.02	31.16	30.91	31.11	10,578,617	-0.08(-0.27%)
Apr 17, 2007	30.58	31.27	30.58	31.19	22,514,850	+0.58(+1.89%)
Apr 16, 2007	30.33	30.61	30.18	30.61	15,157,316	+0.29(+0.97%)
Apr 13, 2007	30.04	30.50	29.83	30.32	14,978,431	+0.64(+2.17%)
Apr 12, 2007	29.59	29.91	29.37	29.68	8,942,662	+0.12(+0.41%)
Apr 11, 2007	29.47	29.75	29.43	29.56	13,569,046	+0.08(+0.28%)
Apr 10, 2007	29.45	29.54	29.32	29.47	8,733,013	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,455,460	+0.45(+1.55%)
Apr 05, 2007	28.79	29.16	28.72	29.14	7,651,634	+0.35(+1.22%)
Apr 04, 2007	28.67	28.95	28.67	28.79	5,050,858	-0.02(-0.07%)
Apr 03, 2007	28.64	28.86	28.60	28.81	9,074,441	+0.28(+0.98%)
Apr 02, 2007	28.18	28.73	28.17	28.53	7,320,901	-0.15(-0.51%)
Mar 30, 2007	28.61	28.81	28.46	28.67	7,495,616	+0.11(+0.40%)
Mar 29, 2007	28.83	28.83	28.42	28.56	8,271,850	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.53	9,400,041	-0.13(-0.47%)
Mar 27, 2007	28.56	28.76	28.53	28.67	7,420,200	-0.05(-0.18%)
Mar 26, 2007	28.95	28.95	28.42	28.72	8,327,995	+0.04(+0.16%)
Mar 23, 2007	28.64	28.73	28.22	28.67	9,490,971	+0.36(+1.26%)
Mar 22, 2007	28.35	28.43	28.24	28.32	9,805,296	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.39	7,147,129	+0.19(+0.68%)
Mar 20, 2007	27.97	28.23	27.84	28.20	6,174,099	+0.28(+1.00%)
Mar 19, 2007	27.78	28.16	27.78	27.92	7,821,636	+0.25(+0.90%)
Mar 16, 2007	27.05	27.83	27.05	27.67	15,414,509	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.62	27.67	8,901,506	-0.11(-0.41%)
Mar 14, 2007	27.73	27.92	27.41	27.78	10,329,078	+0.11(+0.39%)
Mar 13, 2007	28.43	28.41	27.64	27.67	13,532,395	-0.76(-2.66%)
Mar 12, 2007	28.21	28.57	28.06	28.43	11,519,088	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.86	28.10	9,766,754	+0.32(+1.17%)
Mar 08, 2007	28.00	28.11	27.62	27.78	10,767,437	+0.34(+1.25%)
Mar 07, 2007	27.32	27.53	27.15	27.43	9,411,511	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.43	11,479,180	+0.12(+0.44%)
Mar 05, 2007	27.66	27.83	27.27	27.31	10,795,561	-0.48(-1.74%)
Mar 02, 2007	28.07	28.30	27.77	27.79	10,131,424	-0.27(-0.98%)

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.