Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.03	32.35	31.85	32.26	297,012	+0.37(+1.16%)
May 30, 2007	31.29	32.05	31.29	31.89	161,904	+0.32(+1.01%)
May 29, 2007	31.89	31.97	31.09	31.57	288,923	-0.27(-0.85%)
May 25, 2007	31.32	31.95	31.15	31.84	231,549	+0.65(+2.08%)
May 24, 2007	31.55	31.90	30.91	31.19	397,910	-0.45(-1.42%)
May 23, 2007	31.73	32.28	31.55	31.64	348,771	+0.04(+0.13%)
May 22, 2007	31.62	31.90	31.32	31.60	382,769	+0.14(+0.45%)
May 21, 2007	30.55	31.65	30.53	31.46	385,166	+0.81(+2.64%)
May 18, 2007	29.96	30.78	29.74	30.65	561,541	+0.77(+2.58%)
May 17, 2007	29.94	30.05	29.68	29.88	317,314	-0.20(-0.66%)
May 16, 2007	30.00	30.11	29.65	30.08	349,973	+0.23(+0.77%)
May 15, 2007	30.08	30.33	29.70	29.85	593,687	-0.30(-1.00%)
May 14, 2007	30.74	30.78	29.89	30.15	686,289	-0.67(-2.17%)
May 11, 2007	30.93	31.09	30.69	30.82	254,849	-0.08(-0.26%)
May 10, 2007	31.50	31.65	30.82	30.90	323,422	-0.78(-2.46%)
May 09, 2007	30.97	31.75	30.96	31.68	295,215	+0.48(+1.54%)
May 08, 2007	31.26	31.37	31.06	31.20	360,185	-0.27(-0.86%)
May 07, 2007	31.51	31.60	31.42	31.47	459,399	-0.13(-0.41%)
May 04, 2007	31.46	31.64	31.19	31.60	498,255	+0.33(+1.06%)
May 03, 2007	31.19	31.45	30.92	31.27	784,079	+0.14(+0.45%)
May 02, 2007	30.82	31.32	30.65	31.13	637,482	+0.45(+1.47%)
May 01, 2007	30.20	30.75	30.12	30.68	696,212	+0.51(+1.69%)
Apr 30, 2007	30.27	30.65	30.10	30.17	684,330	-0.12(-0.40%)
Apr 27, 2007	30.31	30.62	30.15	30.29	313,767	-0.22(-0.72%)
Apr 26, 2007	30.40	30.52	30.15	30.51	432,694	+0.17(+0.56%)
Apr 25, 2007	30.38	30.62	29.99	30.34	366,085	+0.10(+0.33%)
Apr 24, 2007	30.68	30.68	29.80	30.24	611,400	-0.33(-1.08%)
Apr 23, 2007	30.51	30.68	30.34	30.57	578,307	-0.05(-0.16%)
Apr 20, 2007	31.85	31.85	30.16	30.62	1,629,833	-1.14(-3.59%)
Apr 19, 2007	31.47	31.86	31.10	31.76	631,444	+0.00(+0.00%)
Apr 18, 2007	31.81	31.84	31.55	31.76	266,340	-0.25(-0.78%)
Apr 17, 2007	31.91	32.20	31.67	32.01	621,031	-0.04(-0.12%)
Apr 16, 2007	31.19	32.07	31.19	32.05	379,465	+0.88(+2.82%)
Apr 13, 2007	31.28	31.38	30.90	31.17	593,279	-0.16(-0.51%)
Apr 12, 2007	30.90	31.45	30.78	31.33	423,665	+0.37(+1.20%)
Apr 11, 2007	31.40	31.40	30.50	30.96	672,783	-0.37(-1.18%)
Apr 10, 2007	31.03	31.45	31.03	31.33	311,567	+0.08(+0.26%)
Apr 09, 2007	32.01	32.15	31.03	31.25	463,243	-0.85(-2.65%)
Apr 05, 2007	31.78	32.13	31.72	32.10	309,557	+0.38(+1.20%)
Apr 04, 2007	32.82	32.89	31.43	31.72	860,436	-1.05(-3.20%)
Apr 03, 2007	31.92	32.95	31.78	32.77	787,274	+0.92(+2.89%)
Apr 02, 2007	32.02	32.02	31.53	31.85	505,614	-0.14(-0.44%)
Mar 30, 2007	32.29	32.29	31.61	31.99	1,172,422	-0.31(-0.96%)
Mar 29, 2007	32.19	32.64	30.92	32.30	3,963,482	-1.97(-5.75%)
Mar 28, 2007	33.98	34.38	33.58	34.27	1,258,655	+0.03(+0.09%)
Mar 27, 2007	34.03	34.51	33.70	34.24	600,230	+0.15(+0.44%)
Mar 26, 2007	33.81	34.10	33.53	34.09	388,591	+0.22(+0.65%)
Mar 23, 2007	33.78	34.00	33.51	33.87	148,760	+0.12(+0.36%)
Mar 22, 2007	33.58	33.90	33.07	33.75	441,226	+0.31(+0.93%)
Mar 21, 2007	33.09	33.58	32.67	33.44	496,820	+0.44(+1.33%)
Mar 20, 2007	32.92	33.12	32.82	33.00	219,743	+0.00(+0.00%)
Mar 19, 2007	32.98	33.03	32.82	33.00	188,694	+0.21(+0.64%)
Mar 16, 2007	32.84	33.03	32.58	32.79	383,105	-0.06(-0.18%)
Mar 15, 2007	33.00	33.28	32.68	32.85	255,690	-0.14(-0.42%)
Mar 14, 2007	32.47	33.01	32.22	32.99	188,575	+0.45(+1.38%)
Mar 13, 2007	33.20	33.09	32.49	32.54	498,993	-0.66(-1.99%)
Mar 12, 2007	32.95	33.26	32.85	33.20	100,654	+0.09(+0.27%)
Mar 09, 2007	32.99	33.20	32.75	33.11	185,548	+0.44(+1.35%)
Mar 08, 2007	32.43	32.74	32.26	32.67	219,174	+0.56(+1.74%)
Mar 07, 2007	32.05	32.56	31.80	32.11	224,178	-0.03(-0.09%)
Mar 06, 2007	31.66	32.44	31.62	32.14	190,670	+0.68(+2.16%)
Mar 05, 2007	31.79	32.22	31.36	31.46	393,726	-0.57(-1.78%)
Mar 02, 2007	32.33	32.53	31.72	32.03	218,586	-0.54(-1.66%)

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.