Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.63	33.63	33.00	33.38	494,730	-0.21(-0.63%)
May 30, 2007	33.32	33.83	33.32	33.59	514,101	-0.19(-0.57%)
May 29, 2007	33.29	33.96	33.24	33.79	828,493	+0.33(+0.99%)
May 25, 2007	33.45	33.49	33.25	33.45	653,812	+0.51(+1.54%)
May 24, 2007	33.34	33.64	32.85	32.95	914,548	-0.33(-1.00%)
May 23, 2007	33.57	33.66	33.27	33.28	551,471	+0.22(+0.65%)
May 22, 2007	33.22	33.27	32.97	33.06	741,410	-0.23(-0.68%)
May 21, 2007	33.32	33.42	33.16	33.29	802,051	-0.45(-1.35%)
May 18, 2007	33.59	33.83	33.45	33.75	1,031,768	+0.76(+2.32%)
May 17, 2007	32.96	33.09	32.64	32.98	717,924	-0.08(-0.23%)
May 16, 2007	33.14	33.19	32.80	33.06	1,495,334	-0.02(-0.07%)
May 15, 2007	32.98	33.32	32.96	33.08	2,002,407	-0.05(-0.16%)
May 14, 2007	33.24	33.36	32.97	33.13	951,747	-0.14(-0.42%)
May 11, 2007	33.14	33.36	32.97	33.27	1,105,172	+0.64(+1.95%)
May 10, 2007	33.08	33.13	32.60	32.64	921,234	-1.00(-2.97%)
May 09, 2007	33.32	33.65	33.37	33.64	837,064	-0.17(-0.50%)
May 08, 2007	34.00	34.02	33.73	33.80	797,294	-0.31(-0.91%)
May 07, 2007	34.08	34.28	34.05	34.11	393,933	+0.02(+0.07%)
May 04, 2007	34.38	34.39	33.90	34.09	1,596,303	-0.40(-1.17%)
May 03, 2007	33.53	34.92	33.50	34.49	2,137,489	+0.85(+2.53%)
May 02, 2007	33.36	33.72	33.33	33.64	889,177	+0.03(+0.09%)
May 01, 2007	33.82	33.90	33.43	33.61	901,177	-0.25(-0.72%)
Apr 30, 2007	34.04	34.11	33.79	33.86	1,302,824	-0.07(-0.21%)
Apr 27, 2007	34.35	34.66	33.88	33.93	1,775,098	+0.57(+1.71%)
Apr 26, 2007	33.70	33.75	33.28	33.36	1,275,053	-0.82(-2.39%)
Apr 25, 2007	34.21	34.26	33.67	34.17	3,232,890	+1.01(+3.04%)
Apr 24, 2007	33.26	33.52	33.07	33.16	1,677,900	-0.83(-2.44%)
Apr 23, 2007	34.15	34.46	33.96	33.99	1,400,707	-1.01(-2.88%)
Apr 20, 2007	35.55	35.58	34.97	35.00	1,005,746	+0.50(+1.44%)
Apr 19, 2007	34.31	34.70	34.30	34.51	649,783	-0.44(-1.25%)
Apr 18, 2007	34.99	35.11	34.78	34.94	931,519	-0.20(-0.56%)
Apr 17, 2007	35.09	35.23	34.94	35.14	543,415	-0.08(-0.22%)
Apr 16, 2007	35.07	35.33	35.00	35.22	788,037	+0.22(+0.63%)
Apr 13, 2007	34.33	35.00	34.25	34.99	1,288,424	+0.81(+2.37%)
Apr 12, 2007	33.49	34.30	33.38	34.18	548,900	+0.42(+1.24%)
Apr 11, 2007	33.92	33.94	33.69	33.76	382,619	-0.27(-0.81%)
Apr 10, 2007	33.92	34.09	33.82	34.04	345,934	+0.26(+0.78%)
Apr 09, 2007	34.33	34.42	33.74	33.78	497,816	-0.16(-0.48%)
Apr 05, 2007	33.88	33.94	33.68	33.94	574,614	+0.20(+0.61%)
Apr 04, 2007	33.27	33.73	33.27	33.73	669,411	-0.05(-0.16%)
Apr 03, 2007	33.65	33.96	33.45	33.79	702,325	+0.20(+0.59%)
Apr 02, 2007	33.64	33.72	33.34	33.59	596,727	+0.37(+1.12%)
Mar 30, 2007	32.95	33.31	32.89	33.22	947,976	-0.17(-0.51%)
Mar 29, 2007	33.29	33.48	33.19	33.38	483,759	+0.33(+1.01%)
Mar 28, 2007	33.27	33.31	32.97	33.05	599,127	-0.43(-1.27%)
Mar 27, 2007	33.33	33.53	33.17	33.48	882,663	-0.85(-2.46%)
Mar 26, 2007	34.37	34.42	33.97	34.32	1,416,821	-0.34(-0.99%)
Mar 23, 2007	34.78	34.99	34.23	34.67	1,468,763	+0.83(+2.45%)
Mar 22, 2007	33.97	34.05	33.78	33.84	1,141,514	+0.36(+1.06%)
Mar 21, 2007	32.86	33.54	32.61	33.48	2,011,835	+1.28(+3.99%)
Mar 20, 2007	32.14	32.38	31.87	32.20	2,999,582	+1.08(+3.47%)
Mar 19, 2007	31.34	31.50	30.73	31.12	2,614,220	-0.09(-0.28%)
Mar 16, 2007	31.24	31.35	31.06	31.21	919,005	-0.18(-0.58%)
Mar 15, 2007	31.11	31.57	30.99	31.39	1,435,335	+0.05(+0.15%)
Mar 14, 2007	30.74	31.45	30.47	31.34	3,143,921	-0.32(-1.01%)
Mar 13, 2007	33.09	32.58	31.62	31.66	1,257,911	-1.42(-4.30%)
Mar 12, 2007	32.92	33.16	32.84	33.09	567,585	-0.22(-0.67%)
Mar 09, 2007	33.20	33.44	33.10	33.31	563,128	+0.30(+0.90%)
Mar 08, 2007	32.92	33.19	32.88	33.01	692,211	+0.45(+1.38%)
Mar 07, 2007	32.48	32.79	32.38	32.56	960,318	-0.75(-2.24%)
Mar 06, 2007	32.71	33.39	32.53	33.31	1,140,485	+1.40(+4.39%)
Mar 05, 2007	32.08	32.38	31.91	31.91	1,365,908	-0.64(-1.95%)
Mar 02, 2007	32.75	32.95	32.54	32.55	1,769,441	-0.93(-2.79%)

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.