Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.11	34.67	34.13	34.56	1,460,048	+0.44(+1.30%)
May 30, 2007	33.41	34.19	33.16	34.11	875,777	+0.50(+1.49%)
May 29, 2007	33.40	34.01	33.36	33.61	371,722	+0.21(+0.64%)
May 25, 2007	33.05	33.46	32.83	33.40	278,057	+0.36(+1.10%)
May 24, 2007	33.82	33.82	32.97	33.03	402,617	-0.72(-2.12%)
May 23, 2007	33.86	34.01	33.56	33.75	295,812	-0.14(-0.40%)
May 22, 2007	33.80	34.01	33.69	33.88	324,331	+0.17(+0.51%)
May 21, 2007	33.22	33.83	33.22	33.71	428,899	+0.37(+1.12%)
May 18, 2007	33.23	33.59	32.98	33.34	415,758	+0.26(+0.78%)
May 17, 2007	32.51	33.34	32.51	33.08	504,949	+0.45(+1.38%)
May 16, 2007	32.52	32.82	32.41	32.63	490,131	+0.19(+0.57%)
May 15, 2007	32.76	33.01	32.43	32.45	603,121	-0.24(-0.74%)
May 14, 2007	32.73	32.88	31.83	32.69	1,233,447	-0.21(-0.63%)
May 11, 2007	33.01	33.05	32.72	32.90	356,624	-0.03(-0.09%)
May 10, 2007	33.08	33.12	32.78	32.93	642,091	-0.41(-1.24%)
May 09, 2007	32.94	33.44	32.85	33.34	256,808	+0.26(+0.80%)
May 08, 2007	32.88	33.12	32.55	33.08	471,118	-0.04(-0.13%)
May 07, 2007	33.01	33.43	32.90	33.12	437,846	+0.20(+0.61%)
May 04, 2007	32.80	33.17	32.73	32.92	434,631	+0.11(+0.35%)
May 03, 2007	32.68	32.94	32.52	32.80	731,981	+0.11(+0.35%)
May 02, 2007	31.69	33.00	31.69	32.69	1,112,091	+1.22(+3.86%)
May 01, 2007	32.32	32.40	31.08	31.47	1,155,306	-0.93(-2.87%)
Apr 30, 2007	33.05	33.41	32.36	32.40	486,636	-0.51(-1.54%)
Apr 27, 2007	33.58	33.58	32.73	32.91	992,844	-0.17(-0.52%)
Apr 26, 2007	33.42	33.78	30.84	33.08	1,859,171	-2.52(-7.07%)
Apr 25, 2007	35.22	35.67	34.96	35.60	355,505	+0.52(+1.49%)
Apr 24, 2007	35.09	35.34	34.73	35.08	385,562	+0.09(+0.25%)
Apr 23, 2007	34.80	35.02	34.74	34.99	156,014	+0.06(+0.18%)
Apr 20, 2007	34.77	34.93	34.52	34.93	402,198	+0.41(+1.20%)
Apr 19, 2007	34.67	34.72	34.24	34.51	310,071	-0.36(-1.03%)
Apr 18, 2007	35.22	35.22	34.81	34.87	312,727	-0.19(-0.55%)
Apr 17, 2007	34.98	35.12	34.72	35.06	293,435	+0.21(+0.59%)
Apr 16, 2007	34.47	34.86	34.32	34.86	277,079	+0.52(+1.50%)
Apr 13, 2007	35.06	35.12	33.85	34.34	601,270	-0.78(-2.22%)
Apr 12, 2007	34.68	35.17	32.86	35.12	218,504	+0.31(+0.88%)
Apr 11, 2007	34.81	35.06	34.54	34.81	300,844	+0.06(+0.16%)
Apr 10, 2007	34.23	35.04	34.23	34.76	432,254	+0.18(+0.52%)
Apr 09, 2007	34.32	34.74	34.32	34.58	313,147	+0.44(+1.28%)
Apr 05, 2007	34.34	34.48	34.08	34.14	359,420	-0.34(-0.98%)
Apr 04, 2007	34.39	34.66	34.08	34.48	497,400	+0.14(+0.42%)
Apr 03, 2007	34.17	34.55	34.05	34.34	536,404	+0.34(+1.01%)
Apr 02, 2007	34.11	34.15	33.61	33.99	353,688	-0.15(-0.44%)
Mar 30, 2007	34.08	34.30	33.77	34.14	357,043	+0.11(+0.32%)
Mar 29, 2007	33.91	34.09	33.49	34.03	423,727	+0.31(+0.91%)
Mar 28, 2007	34.12	34.21	33.67	33.73	426,663	-0.55(-1.61%)
Mar 27, 2007	34.19	34.34	33.97	34.28	554,158	+0.07(+0.21%)
Mar 26, 2007	34.29	34.34	33.86	34.21	492,507	-0.14(-0.42%)
Mar 23, 2007	34.49	34.65	34.21	34.35	544,512	-0.20(-0.58%)
Mar 22, 2007	34.37	34.69	34.23	34.55	449,450	+0.21(+0.60%)
Mar 21, 2007	33.58	34.46	33.38	34.34	576,386	+0.76(+2.26%)
Mar 20, 2007	33.21	33.62	33.21	33.58	219,203	+0.32(+0.97%)
Mar 19, 2007	33.22	33.33	33.08	33.26	292,037	+0.22(+0.67%)
Mar 16, 2007	33.42	33.58	33.00	33.04	342,504	-0.30(-0.90%)
Mar 15, 2007	32.72	33.62	32.72	33.34	510,541	+0.62(+1.90%)
Mar 14, 2007	32.82	32.90	32.20	32.72	377,174	-0.03(-0.09%)
Mar 13, 2007	33.66	33.70	32.65	32.75	435,330	-0.91(-2.70%)
Mar 12, 2007	33.00	33.69	32.95	33.66	683,891	+1.29(+3.98%)
Mar 09, 2007	32.28	32.50	32.10	32.37	309,792	+0.26(+0.82%)
Mar 08, 2007	32.52	32.71	32.03	32.10	522,564	-0.24(-0.75%)
Mar 07, 2007	32.23	32.75	32.12	32.35	812,784	+0.04(+0.11%)
Mar 06, 2007	31.61	32.44	31.47	32.31	849,411	+0.94(+3.01%)
Mar 05, 2007	31.26	31.71	31.08	31.37	745,961	-0.22(-0.70%)
Mar 02, 2007	31.61	31.99	31.40	31.59	568,697	-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.