Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.48	36.82	36.39	36.57	1,178,064	+0.13(+0.36%)
May 30, 2007	35.81	36.51	35.67	36.44	1,341,102	+0.52(+1.45%)
May 29, 2007	35.84	35.98	35.31	35.91	1,560,390	+0.22(+0.62%)
May 25, 2007	36.11	36.13	35.63	35.69	608,501	-0.04(-0.12%)
May 24, 2007	36.15	36.40	35.58	35.74	1,100,290	-0.49(-1.36%)
May 23, 2007	36.90	36.81	36.17	36.23	1,891,248	-0.06(-0.17%)
May 22, 2007	36.54	36.58	36.11	36.29	943,075	-0.47(-1.27%)
May 21, 2007	35.69	36.82	35.69	36.76	2,560,553	+0.28(+0.77%)
May 18, 2007	36.51	36.62	36.08	36.48	1,894,646	-0.03(-0.07%)
May 17, 2007	35.76	37.21	35.38	36.51	2,864,113	+0.74(+2.07%)
May 16, 2007	35.76	36.01	35.51	35.76	1,079,379	+0.04(+0.10%)
May 15, 2007	36.45	36.33	35.23	35.73	1,807,584	-0.29(-0.81%)
May 14, 2007	36.68	36.74	35.99	36.02	461,570	-0.60(-1.64%)
May 11, 2007	36.68	36.69	36.08	36.62	640,475	-0.18(-0.48%)
May 10, 2007	36.90	37.30	36.71	36.80	823,237	-0.28(-0.76%)
May 09, 2007	36.81	37.31	36.73	37.08	1,058,723	+0.22(+0.60%)
May 08, 2007	36.64	37.89	36.64	36.86	4,961,341	+1.18(+3.32%)
May 07, 2007	35.62	35.74	35.38	35.68	812,250	+0.05(+0.15%)
May 04, 2007	35.98	35.98	35.56	35.62	680,518	-0.34(-0.93%)
May 03, 2007	36.42	36.45	35.84	35.96	595,793	-0.50(-1.38%)
May 02, 2007	36.24	36.73	36.16	36.46	485,469	+0.32(+0.88%)
May 01, 2007	36.47	36.47	35.94	36.14	1,258,529	-0.23(-0.63%)
Apr 30, 2007	36.77	37.08	36.27	36.37	1,119,103	-0.41(-1.13%)
Apr 27, 2007	36.89	37.00	36.45	36.79	643,366	-0.09(-0.24%)
Apr 26, 2007	37.39	37.54	36.71	36.88	1,346,312	-0.43(-1.16%)
Apr 25, 2007	37.96	38.51	37.19	37.31	2,249,857	+1.06(+2.92%)
Apr 24, 2007	36.37	36.37	35.84	36.25	1,045,810	-0.11(-0.32%)
Apr 23, 2007	35.93	36.44	35.76	36.36	657,411	+0.34(+0.96%)
Apr 20, 2007	35.67	36.02	35.52	36.02	753,123	+0.63(+1.77%)
Apr 19, 2007	35.76	35.76	35.00	35.39	485,016	+0.08(+0.23%)
Apr 18, 2007	35.31	35.58	35.04	35.31	464,401	-0.18(-0.50%)
Apr 17, 2007	35.61	35.75	35.36	35.49	579,256	-0.04(-0.12%)
Apr 16, 2007	35.23	35.59	35.15	35.53	480,032	+0.53(+1.51%)
Apr 13, 2007	35.33	35.43	34.80	35.01	709,062	-0.26(-0.75%)
Apr 12, 2007	35.31	35.52	34.76	35.27	673,156	-0.18(-0.50%)
Apr 11, 2007	35.20	35.55	34.91	35.45	1,718,400	+0.32(+0.90%)
Apr 10, 2007	34.88	35.21	34.87	35.13	776,117	+0.27(+0.78%)
Apr 09, 2007	34.95	35.02	34.63	34.86	266,634	-0.07(-0.20%)
Apr 05, 2007	34.09	35.07	33.95	34.93	1,019,985	+0.80(+2.35%)
Apr 04, 2007	34.48	34.48	34.05	34.12	714,499	-0.31(-0.90%)
Apr 03, 2007	34.36	34.76	34.29	34.43	948,625	+0.19(+0.57%)
Apr 02, 2007	34.14	34.39	34.04	34.24	887,800	+0.20(+0.60%)
Mar 30, 2007	33.95	34.12	33.65	34.03	820,971	+0.18(+0.52%)
Mar 29, 2007	34.38	34.45	33.73	33.86	2,031,475	-0.34(-0.98%)
Mar 28, 2007	34.36	34.50	34.03	34.19	1,644,095	-0.23(-0.67%)
Mar 27, 2007	34.62	34.66	34.17	34.42	660,696	-0.19(-0.54%)
Mar 26, 2007	34.65	34.81	34.14	34.61	510,388	-0.13(-0.38%)
Mar 23, 2007	34.52	34.87	34.52	34.74	603,269	+0.22(+0.64%)
Mar 22, 2007	34.70	34.86	34.39	34.52	849,402	-0.08(-0.23%)
Mar 21, 2007	34.33	34.86	34.21	34.60	1,082,056	+0.32(+0.93%)
Mar 20, 2007	34.59	34.67	34.13	34.28	992,120	-0.41(-1.20%)
Mar 19, 2007	33.71	34.71	33.70	34.70	1,771,976	+1.17(+3.48%)
Mar 16, 2007	33.52	33.67	33.17	33.53	715,971	+0.01(+0.03%)
Mar 15, 2007	33.49	33.88	33.31	33.52	754,143	-0.05(-0.16%)
Mar 14, 2007	33.26	33.64	32.74	33.58	949,871	+0.22(+0.66%)
Mar 13, 2007	34.36	34.18	33.35	33.35	893,124	-1.01(-2.93%)
Mar 12, 2007	34.09	34.38	33.80	34.36	762,525	+0.69(+2.05%)
Mar 09, 2007	34.13	34.13	33.36	33.67	673,495	-0.24(-0.70%)
Mar 08, 2007	33.75	34.20	33.74	33.91	957,687	+0.47(+1.40%)
Mar 07, 2007	32.97	33.60	32.82	33.44	1,011,716	+0.41(+1.26%)
Mar 06, 2007	32.24	33.19	32.23	33.03	1,228,965	+1.02(+3.20%)
Mar 05, 2007	31.87	32.53	31.62	32.00	1,648,287	-0.03(-0.08%)
Mar 02, 2007	32.59	32.59	31.96	32.03	861,408	-0.56(-1.71%)

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.