Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.74	34.94	34.57	34.83	2,048,307	+0.14(+0.41%)
May 30, 2007	34.40	34.70	34.06	34.69	1,521,363	+0.29(+0.83%)
May 29, 2007	33.99	34.40	33.97	34.40	2,284,085	+0.55(+1.62%)
May 25, 2007	33.18	33.90	33.18	33.85	1,514,475	+0.56(+1.69%)
May 24, 2007	33.45	34.07	33.23	33.29	1,945,032	-0.09(-0.28%)
May 23, 2007	33.51	33.69	33.34	33.38	1,611,004	-0.13(-0.40%)
May 22, 2007	33.29	33.51	33.25	33.51	1,389,813	+0.30(+0.91%)
May 21, 2007	33.14	33.50	33.02	33.21	1,953,461	-0.05(-0.17%)
May 18, 2007	32.80	33.27	32.63	33.27	2,207,442	+0.49(+1.50%)
May 17, 2007	32.66	32.88	32.51	32.78	1,615,319	-0.00(-0.01%)
May 16, 2007	33.09	33.09	32.43	32.78	1,650,003	-0.10(-0.31%)
May 15, 2007	32.99	33.24	32.64	32.88	1,840,343	+0.05(+0.16%)
May 14, 2007	32.75	32.92	32.59	32.83	2,041,988	-0.03(-0.10%)
May 11, 2007	32.68	32.89	32.62	32.86	1,503,319	+0.40(+1.24%)
May 10, 2007	33.03	33.03	32.44	32.46	1,500,214	-0.74(-2.22%)
May 09, 2007	32.39	33.20	32.30	33.20	2,281,366	+0.73(+2.25%)
May 08, 2007	32.53	32.58	32.19	32.47	1,520,393	-0.21(-0.65%)
May 07, 2007	32.61	32.87	32.53	32.68	937,149	+0.07(+0.21%)
May 04, 2007	32.97	32.97	32.47	32.61	1,742,748	-0.14(-0.42%)
May 03, 2007	32.71	32.84	32.54	32.75	1,310,844	+0.20(+0.62%)
May 02, 2007	32.19	32.78	32.10	32.55	1,964,569	+0.47(+1.47%)
May 01, 2007	31.77	32.09	31.51	32.08	2,014,579	+0.42(+1.32%)
Apr 30, 2007	31.79	32.15	31.66	31.66	2,534,181	-0.11(-0.34%)
Apr 27, 2007	31.12	31.84	31.10	31.77	1,937,551	+0.65(+2.08%)
Apr 26, 2007	30.65	31.17	30.65	31.12	2,472,483	+0.22(+0.70%)
Apr 25, 2007	31.09	31.34	30.75	30.90	3,437,184	-0.06(-0.19%)
Apr 24, 2007	32.23	32.30	30.96	30.96	2,978,504	-0.53(-1.68%)
Apr 23, 2007	31.22	31.73	31.12	31.49	1,836,616	+0.55(+1.77%)
Apr 20, 2007	30.92	31.06	30.80	30.94	1,456,364	+0.32(+1.04%)
Apr 19, 2007	30.92	30.92	30.51	30.62	994,581	-0.21(-0.67%)
Apr 18, 2007	30.79	30.93	30.58	30.83	1,108,226	-0.10(-0.33%)
Apr 17, 2007	30.74	31.02	30.61	30.93	1,510,886	+0.15(+0.49%)
Apr 16, 2007	30.35	30.78	30.32	30.78	1,504,871	+0.60(+1.99%)
Apr 13, 2007	30.33	30.34	30.02	30.18	1,511,243	-0.05(-0.18%)
Apr 12, 2007	30.00	30.30	29.94	30.24	2,872,178	+0.09(+0.28%)
Apr 11, 2007	30.02	30.15	29.83	30.15	1,631,377	+0.08(+0.26%)
Apr 10, 2007	30.14	30.24	29.92	30.07	1,867,895	-0.04(-0.14%)
Apr 09, 2007	30.19	30.36	29.98	30.11	1,312,785	+0.01(+0.02%)
Apr 05, 2007	30.09	30.22	29.87	30.11	1,308,516	-0.16(-0.54%)
Apr 04, 2007	30.10	30.46	30.02	30.27	2,030,814	+0.13(+0.43%)
Apr 03, 2007	29.69	30.14	29.69	30.14	1,319,964	+0.45(+1.50%)
Apr 02, 2007	29.65	29.79	29.39	29.69	1,248,174	+0.04(+0.13%)
Mar 30, 2007	29.50	30.03	29.50	29.66	1,631,571	+0.16(+0.54%)
Mar 29, 2007	29.74	29.86	29.39	29.50	1,373,957	+0.04(+0.14%)
Mar 28, 2007	29.69	29.82	29.38	29.46	1,396,992	-0.14(-0.46%)
Mar 27, 2007	29.58	29.69	29.28	29.59	2,218,308	-0.02(-0.07%)
Mar 26, 2007	29.76	29.80	29.47	29.61	1,673,092	-0.23(-0.76%)
Mar 23, 2007	29.69	29.94	29.68	29.84	1,360,884	+0.11(+0.36%)
Mar 22, 2007	29.76	29.89	29.56	29.73	1,605,377	-0.04(-0.14%)
Mar 21, 2007	29.26	29.86	29.21	29.78	1,825,597	+0.54(+1.86%)
Mar 20, 2007	28.75	29.37	28.75	29.23	1,854,895	+0.48(+1.67%)
Mar 19, 2007	28.55	28.82	28.52	28.75	928,224	+0.44(+1.54%)
Mar 16, 2007	28.33	28.54	28.13	28.32	1,556,676	+0.04(+0.15%)
Mar 15, 2007	28.23	28.33	28.10	28.27	1,797,657	-0.03(-0.10%)
Mar 14, 2007	28.29	28.44	27.88	28.30	2,022,534	+0.13(+0.45%)
Mar 13, 2007	28.73	28.64	28.12	28.17	2,151,950	-0.56(-1.95%)
Mar 12, 2007	28.79	28.94	28.63	28.73	1,615,660	-0.15(-0.52%)
Mar 09, 2007	28.64	29.16	28.64	28.89	2,226,845	+0.38(+1.34%)
Mar 08, 2007	28.62	28.76	28.46	28.50	1,615,854	+0.08(+0.29%)
Mar 07, 2007	28.41	28.65	28.32	28.42	1,466,648	-0.08(-0.27%)
Mar 06, 2007	28.29	28.64	28.05	28.50	1,902,641	+0.38(+1.36%)
Mar 05, 2007	28.11	28.50	28.09	28.12	1,982,759	-0.24(-0.84%)
Mar 02, 2007	28.31	28.56	28.17	28.35	2,275,933	-0.12(-0.43%)

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.