Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.02	32.54	32.03	32.43	1,555,736	+0.42(+1.30%)
May 30, 2007	31.35	32.09	31.12	32.02	933,173	+0.47(+1.49%)
May 29, 2007	31.34	31.92	31.31	31.55	396,084	+0.20(+0.64%)
May 25, 2007	31.02	31.40	30.81	31.34	296,281	+0.34(+1.10%)
May 24, 2007	31.74	31.74	30.94	31.00	429,004	-0.67(-2.12%)
May 23, 2007	31.77	31.91	31.49	31.67	315,199	-0.13(-0.40%)
May 22, 2007	31.72	31.92	31.62	31.80	345,586	+0.16(+0.51%)
May 21, 2007	31.18	31.75	31.18	31.64	457,008	+0.35(+1.12%)
May 18, 2007	31.18	31.53	30.95	31.29	443,006	+0.24(+0.78%)
May 17, 2007	30.51	31.29	30.51	31.05	538,042	+0.42(+1.38%)
May 16, 2007	30.52	30.80	30.42	30.63	522,253	+0.17(+0.57%)
May 15, 2007	30.75	30.98	30.44	30.45	642,648	-0.23(-0.74%)
May 14, 2007	30.71	30.85	29.87	30.68	1,314,284	-0.19(-0.63%)
May 11, 2007	30.98	31.02	30.71	30.87	379,996	-0.03(-0.09%)
May 10, 2007	31.05	31.08	30.76	30.90	684,172	-0.39(-1.24%)
May 09, 2007	30.91	31.38	30.83	31.29	273,639	+0.25(+0.80%)
May 08, 2007	30.86	31.08	30.55	31.04	501,994	-0.04(-0.13%)
May 07, 2007	30.98	31.38	30.88	31.08	466,542	+0.19(+0.61%)
May 04, 2007	30.79	31.13	30.72	30.89	463,116	+0.11(+0.35%)
May 03, 2007	30.67	30.91	30.52	30.79	779,953	+0.11(+0.35%)
May 02, 2007	29.74	30.97	29.74	30.68	1,184,975	+1.14(+3.86%)
May 01, 2007	30.33	30.40	29.17	29.54	1,231,022	-0.87(-2.87%)
Apr 30, 2007	31.02	31.35	30.37	30.41	518,529	-0.48(-1.54%)
Apr 27, 2007	31.52	31.52	30.71	30.89	1,057,912	-0.16(-0.52%)
Apr 26, 2007	31.36	31.71	28.94	31.05	1,981,017	-2.36(-7.07%)
Apr 25, 2007	33.06	33.48	32.81	33.41	378,804	+0.49(+1.49%)
Apr 24, 2007	32.93	33.16	32.59	32.92	410,831	+0.08(+0.25%)
Apr 23, 2007	32.66	32.87	32.61	32.84	166,239	+0.06(+0.18%)
Apr 20, 2007	32.63	32.78	32.40	32.78	428,557	+0.39(+1.20%)
Apr 19, 2007	32.54	32.59	32.14	32.39	330,392	-0.34(-1.03%)
Apr 18, 2007	33.06	33.06	32.67	32.73	333,223	-0.18(-0.55%)
Apr 17, 2007	32.83	32.96	32.59	32.91	312,666	+0.19(+0.60%)
Apr 16, 2007	32.35	32.71	32.21	32.71	295,238	+0.48(+1.50%)
Apr 13, 2007	32.90	32.96	31.77	32.23	640,676	-0.73(-2.22%)
Apr 12, 2007	32.55	33.00	30.84	32.96	232,824	+0.29(+0.88%)
Apr 11, 2007	32.67	32.91	32.41	32.67	320,561	+0.05(+0.16%)
Apr 10, 2007	32.12	32.88	32.12	32.62	460,583	+0.17(+0.52%)
Apr 09, 2007	32.21	32.61	32.21	32.45	333,670	+0.41(+1.28%)
Apr 05, 2007	32.22	32.36	31.98	32.04	382,975	-0.32(-0.98%)
Apr 04, 2007	32.28	32.53	31.98	32.36	529,999	+0.13(+0.42%)
Apr 03, 2007	32.07	32.42	31.95	32.22	571,558	+0.32(+1.01%)
Apr 02, 2007	32.02	32.05	31.54	31.90	376,868	-0.14(-0.44%)
Mar 30, 2007	31.98	32.19	31.69	32.04	380,443	+0.10(+0.32%)
Mar 29, 2007	31.82	32.00	31.43	31.94	451,497	+0.29(+0.91%)
Mar 28, 2007	32.02	32.11	31.60	31.65	454,625	-0.52(-1.61%)
Mar 27, 2007	32.08	32.23	31.88	32.17	590,476	+0.07(+0.21%)
Mar 26, 2007	32.18	32.23	31.77	32.10	524,785	-0.13(-0.42%)
Mar 23, 2007	32.37	32.52	32.11	32.24	580,198	-0.19(-0.58%)
Mar 22, 2007	32.26	32.56	32.12	32.42	478,905	+0.19(+0.60%)
Mar 21, 2007	31.51	32.34	31.32	32.23	614,161	+0.71(+2.26%)
Mar 20, 2007	31.17	31.55	31.17	31.52	233,569	+0.30(+0.97%)
Mar 19, 2007	31.18	31.28	31.05	31.22	311,177	+0.21(+0.67%)
Mar 16, 2007	31.36	31.51	30.97	31.01	364,951	-0.28(-0.90%)
Mar 15, 2007	30.71	31.55	30.71	31.29	544,001	+0.58(+1.90%)
Mar 14, 2007	30.80	30.88	30.22	30.71	401,893	-0.03(-0.09%)
Mar 13, 2007	31.59	31.63	30.65	30.73	463,860	-0.85(-2.70%)
Mar 12, 2007	30.97	31.62	30.93	31.59	728,711	+1.21(+3.98%)
Mar 09, 2007	30.29	30.50	30.13	30.38	330,095	+0.25(+0.82%)
Mar 08, 2007	30.52	30.70	30.06	30.13	556,811	-0.23(-0.75%)
Mar 07, 2007	30.24	30.73	30.14	30.36	866,052	+0.03(+0.11%)
Mar 06, 2007	29.67	30.44	29.54	30.32	905,080	+0.89(+3.01%)
Mar 05, 2007	29.34	29.76	29.17	29.44	794,849	-0.21(-0.70%)
Mar 02, 2007	29.67	30.02	29.47	29.65	605,968	-0.02(-0.07%)

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.