Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.57	37.62	37.37	37.62	54,599	+0.19(+0.52%)
May 30, 2007	37.37	37.43	37.12	37.42	63,511	+0.08(+0.22%)
May 29, 2007	37.19	37.52	37.17	37.34	24,960	+0.14(+0.37%)
May 25, 2007	37.40	37.40	37.17	37.20	27,842	-0.11(-0.30%)
May 24, 2007	38.00	38.00	37.26	37.31	34,837	-0.54(-1.43%)
May 23, 2007	38.01	38.08	37.85	37.85	52,834	-0.23(-0.60%)
May 22, 2007	37.88	38.20	37.81	38.08	60,009	-0.03(-0.07%)
May 21, 2007	37.52	38.11	37.52	38.11	110,405	+0.55(+1.46%)
May 18, 2007	37.70	37.77	37.46	37.56	128,608	-0.15(-0.40%)
May 17, 2007	37.35	37.80	37.34	37.71	103,024	+0.34(+0.91%)
May 16, 2007	37.40	37.52	37.35	37.37	34,614	-0.08(-0.22%)
May 15, 2007	37.64	37.77	37.42	37.46	73,771	-0.18(-0.48%)
May 14, 2007	37.53	37.76	37.53	37.64	81,820	+0.03(+0.09%)
May 11, 2007	37.62	37.80	37.39	37.60	91,861	+0.35(+0.93%)
May 10, 2007	37.82	37.87	37.25	37.26	31,081	-0.70(-1.84%)
May 09, 2007	37.33	38.08	37.28	37.96	82,547	+0.64(+1.73%)
May 08, 2007	37.25	37.50	36.97	37.31	129,103	+0.10(+0.26%)
May 07, 2007	37.16	37.29	37.04	37.21	115,528	+0.02(+0.06%)
May 04, 2007	36.43	37.23	36.43	37.19	79,329	+0.64(+1.74%)
May 03, 2007	36.15	36.56	36.02	36.56	50,837	+0.43(+1.19%)
May 02, 2007	36.16	36.33	35.72	36.13	233,766	-0.06(-0.15%)
May 01, 2007	35.62	36.31	35.62	36.18	44,487	+0.61(+1.71%)
Apr 30, 2007	35.71	35.97	35.57	35.57	66,501	-0.19(-0.54%)
Apr 27, 2007	35.76	36.04	35.75	35.77	39,628	-0.06(-0.17%)
Apr 26, 2007	35.97	35.97	35.68	35.83	41,793	-0.11(-0.31%)
Apr 25, 2007	35.86	36.00	35.75	35.94	44,378	+0.15(+0.43%)
Apr 24, 2007	35.63	35.84	35.59	35.79	66,342	+0.08(+0.23%)
Apr 23, 2007	35.90	35.93	35.70	35.70	74,846	-0.19(-0.54%)
Apr 20, 2007	35.94	36.14	35.85	35.90	87,388	-0.01(-0.02%)
Apr 19, 2007	36.06	36.06	35.68	35.90	112,483	-0.09(-0.25%)
Apr 18, 2007	35.48	36.11	35.48	35.99	147,103	+0.51(+1.43%)
Apr 17, 2007	35.16	35.54	35.16	35.49	170,135	+0.21(+0.61%)
Apr 16, 2007	34.46	35.32	34.46	35.27	99,596	+0.91(+2.66%)
Apr 13, 2007	34.16	34.52	34.10	34.36	151,076	+0.08(+0.24%)
Apr 12, 2007	34.08	34.55	34.05	34.28	141,650	+0.09(+0.26%)
Apr 11, 2007	33.78	34.42	33.78	34.19	248,246	+0.39(+1.15%)
Apr 10, 2007	33.67	34.25	33.67	33.80	276,967	+0.08(+0.25%)
Apr 09, 2007	33.82	33.95	33.68	33.71	532,608	-0.24(-0.71%)
Apr 05, 2007	33.98	34.13	33.82	33.96	57,505	-0.16(-0.47%)
Apr 04, 2007	34.43	34.43	33.97	34.12	188,241	-0.19(-0.55%)
Apr 03, 2007	34.30	34.41	34.21	34.30	68,556	+0.08(+0.22%)
Apr 02, 2007	34.30	34.30	34.08	34.23	72,986	-0.10(-0.28%)
Mar 30, 2007	34.25	34.39	34.05	34.32	123,618	+0.07(+0.20%)
Mar 29, 2007	34.30	34.52	34.07	34.26	165,733	-0.06(-0.18%)
Mar 28, 2007	34.83	34.85	34.30	34.32	148,712	-0.47(-1.35%)
Mar 27, 2007	35.14	35.20	34.78	34.79	65,198	-0.42(-1.18%)
Mar 26, 2007	35.17	35.27	34.92	35.20	81,747	-0.07(-0.20%)
Mar 23, 2007	35.38	35.45	35.23	35.27	40,280	-0.08(-0.24%)
Mar 22, 2007	35.45	35.66	35.27	35.36	83,525	-0.13(-0.37%)
Mar 21, 2007	35.66	35.66	34.65	35.49	171,987	-0.06(-0.18%)
Mar 20, 2007	35.66	35.75	35.46	35.55	41,164	-0.19(-0.52%)
Mar 19, 2007	35.80	35.90	35.61	35.74	45,267	-0.08(-0.23%)
Mar 16, 2007	35.69	35.93	35.61	35.82	79,550	-0.01(-0.02%)
Mar 15, 2007	35.76	35.89	35.59	35.83	127,278	+0.14(+0.39%)
Mar 14, 2007	36.15	36.15	35.31	35.69	208,423	-0.55(-1.53%)
Mar 13, 2007	36.60	36.34	36.21	36.24	99,493	-0.35(-0.97%)
Mar 12, 2007	36.56	36.73	36.42	36.60	39,390	-0.12(-0.32%)
Mar 09, 2007	36.41	36.94	36.41	36.72	60,123	+0.52(+1.44%)
Mar 08, 2007	36.25	36.45	36.17	36.20	87,415	-0.05(-0.13%)
Mar 07, 2007	35.97	36.38	35.95	36.24	34,689	+0.24(+0.67%)
Mar 06, 2007	35.90	36.04	35.84	36.00	24,807	+0.12(+0.33%)
Mar 05, 2007	36.04	36.22	35.84	35.88	26,496	-0.30(-0.82%)
Mar 02, 2007	35.83	36.24	35.83	36.18	46,894	+0.28(+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.