Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.27	31.34	30.87	31.33	228,846	+0.19(+0.61%)
May 30, 2007	30.69	31.18	30.62	31.14	107,664	+0.25(+0.81%)
May 29, 2007	30.76	31.06	30.41	30.89	148,671	+0.11(+0.36%)
May 25, 2007	30.77	30.90	30.45	30.78	136,695	+0.04(+0.14%)
May 24, 2007	30.62	31.09	30.33	30.74	255,958	+0.19(+0.62%)
May 23, 2007	30.52	31.69	30.32	30.55	330,751	-0.11(-0.36%)
May 22, 2007	32.46	32.46	30.11	30.66	839,061	-2.19(-6.68%)
May 21, 2007	32.93	33.50	32.78	32.85	88,277	-0.19(-0.57%)
May 18, 2007	33.00	33.18	32.74	33.04	74,323	+0.06(+0.18%)
May 17, 2007	32.93	33.21	32.81	32.98	115,126	-0.12(-0.36%)
May 16, 2007	32.42	33.10	32.40	33.10	80,066	+0.67(+2.07%)
May 15, 2007	32.95	33.24	32.43	32.43	80,859	-0.40(-1.23%)
May 14, 2007	33.48	33.48	32.70	32.84	115,583	-0.66(-1.98%)
May 11, 2007	33.36	33.90	33.14	33.50	122,156	+0.32(+0.96%)
May 10, 2007	34.25	34.25	33.14	33.18	244,680	-1.06(-3.09%)
May 09, 2007	33.56	34.43	33.13	34.24	183,531	+0.52(+1.56%)
May 08, 2007	32.67	34.31	32.11	33.71	219,357	+0.95(+2.91%)
May 07, 2007	32.75	33.00	32.49	32.76	100,352	-0.01(-0.03%)
May 04, 2007	32.47	32.77	32.27	32.77	90,916	+0.30(+0.93%)
May 03, 2007	32.24	32.76	32.12	32.47	181,111	+0.22(+0.69%)
May 02, 2007	31.79	32.53	31.79	32.24	91,449	+0.40(+1.27%)
May 01, 2007	31.45	32.05	31.18	31.84	115,114	+0.50(+1.59%)
Apr 30, 2007	32.37	32.41	31.30	31.34	132,644	-0.95(-2.96%)
Apr 27, 2007	32.26	32.44	32.15	32.29	178,967	-0.01(-0.03%)
Apr 26, 2007	32.63	32.73	32.25	32.30	344,218	-0.34(-1.03%)
Apr 25, 2007	33.35	33.35	32.53	32.64	128,935	-0.46(-1.40%)
Apr 24, 2007	33.39	33.44	32.68	33.10	119,009	+0.09(+0.29%)
Apr 23, 2007	33.25	33.43	32.86	33.01	60,329	-0.28(-0.85%)
Apr 20, 2007	32.92	33.51	32.70	33.29	109,532	+0.67(+2.06%)
Apr 19, 2007	33.21	33.45	32.47	32.62	83,936	-0.66(-1.99%)
Apr 18, 2007	33.39	33.64	33.18	33.28	93,488	-0.31(-0.92%)
Apr 17, 2007	33.08	33.62	32.96	33.59	154,429	+0.48(+1.45%)
Apr 16, 2007	32.84	33.17	32.84	33.11	180,547	+0.43(+1.32%)
Apr 13, 2007	33.45	33.45	32.67	32.68	285,604	-0.55(-1.66%)
Apr 12, 2007	32.85	33.47	32.54	33.23	137,299	+0.26(+0.78%)
Apr 11, 2007	32.89	33.08	32.46	32.97	155,792	+0.16(+0.50%)
Apr 10, 2007	32.43	32.87	32.43	32.81	65,014	+0.47(+1.46%)
Apr 09, 2007	32.63	32.68	32.25	32.34	99,389	-0.28(-0.84%)
Apr 05, 2007	32.21	32.63	31.82	32.61	123,956	+0.49(+1.53%)
Apr 04, 2007	32.00	32.25	31.70	32.12	127,293	+0.02(+0.05%)
Apr 03, 2007	31.65	32.17	31.56	32.10	105,512	+0.74(+2.36%)
Apr 02, 2007	31.60	31.65	31.09	31.36	83,205	-0.06(-0.19%)
Mar 30, 2007	30.99	31.44	30.99	31.42	113,136	+0.52(+1.70%)
Mar 29, 2007	31.34	31.46	30.47	30.90	144,803	-0.26(-0.83%)
Mar 28, 2007	31.18	31.43	30.93	31.16	226,768	-0.25(-0.79%)
Mar 27, 2007	31.70	31.70	31.08	31.41	75,833	-0.41(-1.30%)
Mar 26, 2007	31.55	31.90	31.27	31.82	162,888	+0.22(+0.71%)
Mar 23, 2007	31.48	31.82	31.36	31.60	149,417	+0.05(+0.16%)
Mar 22, 2007	31.70	31.75	31.30	31.55	243,417	-0.14(-0.43%)
Mar 21, 2007	30.96	31.72	30.81	31.68	142,424	+0.65(+2.11%)
Mar 20, 2007	30.64	31.07	30.36	31.03	115,477	+0.36(+1.18%)
Mar 19, 2007	30.70	30.90	30.55	30.67	88,804	+0.15(+0.48%)
Mar 16, 2007	30.32	30.75	30.08	30.52	282,097	+0.03(+0.08%)
Mar 15, 2007	30.36	30.58	29.89	30.50	124,070	+0.19(+0.62%)
Mar 14, 2007	29.79	30.56	29.79	30.31	250,338	+0.44(+1.47%)
Mar 13, 2007	30.77	30.75	29.82	29.87	247,054	-0.90(-2.93%)
Mar 12, 2007	30.42	30.84	30.23	30.77	234,951	+0.16(+0.53%)
Mar 09, 2007	30.85	31.06	30.57	30.61	294,093	-0.16(-0.53%)
Mar 08, 2007	31.62	31.75	30.44	30.77	308,095	-0.57(-1.81%)
Mar 07, 2007	31.91	32.41	31.25	31.34	191,865	-0.65(-2.04%)
Mar 06, 2007	32.04	32.11	31.62	31.99	199,901	+0.30(+0.95%)
Mar 05, 2007	31.66	32.08	31.28	31.69	231,203	-0.05(-0.16%)
Mar 02, 2007	32.80	33.32	31.71	31.74	210,420	-1.17(-3.55%)

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.