Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.89	35.94	35.71	35.94	57,147	+0.19(+0.52%)
May 30, 2007	35.71	35.76	35.47	35.75	66,475	+0.08(+0.22%)
May 29, 2007	35.53	35.85	35.52	35.67	26,125	+0.13(+0.37%)
May 25, 2007	35.73	35.73	35.51	35.54	29,141	-0.11(-0.30%)
May 24, 2007	36.31	36.31	35.60	35.65	36,463	-0.52(-1.43%)
May 23, 2007	36.32	36.38	36.16	36.16	55,300	-0.22(-0.60%)
May 22, 2007	36.19	36.50	36.12	36.38	62,809	-0.03(-0.07%)
May 21, 2007	35.85	36.41	35.85	36.41	115,557	+0.52(+1.46%)
May 18, 2007	36.02	36.09	35.79	35.89	134,610	-0.15(-0.40%)
May 17, 2007	35.68	36.12	35.67	36.03	107,832	+0.32(+0.91%)
May 16, 2007	35.73	35.85	35.69	35.71	36,229	-0.08(-0.22%)
May 15, 2007	35.96	36.09	35.75	35.79	77,213	-0.17(-0.48%)
May 14, 2007	35.86	36.08	35.86	35.96	85,638	+0.03(+0.09%)
May 11, 2007	35.95	36.12	35.72	35.93	96,148	+0.33(+0.93%)
May 10, 2007	36.14	36.18	35.59	35.59	32,532	-0.67(-1.84%)
May 09, 2007	35.66	36.38	35.62	36.26	86,399	+0.62(+1.73%)
May 08, 2007	35.59	35.83	35.32	35.65	135,128	+0.09(+0.26%)
May 07, 2007	35.50	35.63	35.39	35.56	120,919	+0.02(+0.06%)
May 04, 2007	34.81	35.57	34.81	35.54	83,031	+0.61(+1.74%)
May 03, 2007	34.54	34.93	34.42	34.93	53,210	+0.41(+1.19%)
May 02, 2007	34.55	34.71	34.13	34.52	244,675	-0.05(-0.15%)
May 01, 2007	34.03	34.69	34.03	34.57	46,563	+0.58(+1.71%)
Apr 30, 2007	34.12	34.36	33.98	33.99	69,604	-0.19(-0.54%)
Apr 27, 2007	34.16	34.43	34.16	34.17	41,478	-0.06(-0.17%)
Apr 26, 2007	34.36	34.36	34.09	34.23	43,743	-0.11(-0.31%)
Apr 25, 2007	34.26	34.40	34.15	34.34	46,450	+0.15(+0.43%)
Apr 24, 2007	34.05	34.24	34.01	34.19	69,438	+0.08(+0.23%)
Apr 23, 2007	34.30	34.32	34.11	34.11	78,338	-0.19(-0.54%)
Apr 20, 2007	34.34	34.53	34.25	34.30	91,466	-0.01(-0.02%)
Apr 19, 2007	34.45	34.46	34.09	34.30	117,732	-0.09(-0.25%)
Apr 18, 2007	33.90	34.50	33.90	34.39	153,968	+0.48(+1.43%)
Apr 17, 2007	33.59	33.95	33.59	33.91	178,074	+0.21(+0.61%)
Apr 16, 2007	32.92	33.75	32.92	33.70	104,244	+0.87(+2.66%)
Apr 13, 2007	32.64	32.98	32.58	32.83	158,126	+0.08(+0.24%)
Apr 12, 2007	32.56	33.01	32.54	32.75	148,260	+0.09(+0.26%)
Apr 11, 2007	32.28	32.89	32.28	32.66	259,831	+0.37(+1.15%)
Apr 10, 2007	32.17	32.72	32.17	32.29	289,893	+0.08(+0.25%)
Apr 09, 2007	32.31	32.44	32.18	32.21	557,463	-0.23(-0.71%)
Apr 05, 2007	32.46	32.61	32.31	32.44	60,189	-0.15(-0.47%)
Apr 04, 2007	32.89	32.89	32.46	32.60	197,026	-0.18(-0.55%)
Apr 03, 2007	32.77	32.88	32.68	32.77	71,755	+0.07(+0.22%)
Apr 02, 2007	32.77	32.77	32.56	32.70	76,392	-0.09(-0.28%)
Mar 30, 2007	32.72	32.86	32.54	32.79	129,387	+0.07(+0.20%)
Mar 29, 2007	32.77	32.98	32.55	32.73	173,468	-0.06(-0.18%)
Mar 28, 2007	33.28	33.30	32.77	32.79	155,652	-0.45(-1.35%)
Mar 27, 2007	33.57	33.63	33.23	33.24	68,240	-0.40(-1.18%)
Mar 26, 2007	33.60	33.70	33.36	33.64	85,562	-0.07(-0.20%)
Mar 23, 2007	33.81	33.87	33.66	33.70	42,160	-0.08(-0.24%)
Mar 22, 2007	33.87	34.07	33.70	33.78	87,423	-0.13(-0.37%)
Mar 21, 2007	34.07	34.07	33.11	33.91	180,013	-0.06(-0.18%)
Mar 20, 2007	34.07	34.16	33.88	33.97	43,085	-0.18(-0.52%)
Mar 19, 2007	34.20	34.30	34.03	34.15	47,380	-0.08(-0.23%)
Mar 16, 2007	34.10	34.33	34.03	34.22	83,262	-0.01(-0.02%)
Mar 15, 2007	34.16	34.29	34.00	34.23	133,218	+0.13(+0.39%)
Mar 14, 2007	34.54	34.54	33.73	34.10	218,149	-0.53(-1.53%)
Mar 13, 2007	34.97	34.72	34.60	34.63	104,136	-0.34(-0.97%)
Mar 12, 2007	34.93	35.09	34.79	34.97	41,228	-0.11(-0.32%)
Mar 09, 2007	34.79	35.29	34.79	35.08	62,929	+0.50(+1.44%)
Mar 08, 2007	34.63	34.82	34.56	34.58	91,495	-0.05(-0.13%)
Mar 07, 2007	34.36	34.76	34.35	34.63	36,308	+0.23(+0.67%)
Mar 06, 2007	34.30	34.44	34.24	34.40	25,965	+0.11(+0.33%)
Mar 05, 2007	34.44	34.61	34.24	34.28	27,732	-0.28(-0.82%)
Mar 02, 2007	34.23	34.62	34.23	34.57	49,082	+0.26(+0.77%)

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.