Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.08	34.92	34.26	34.43	16,057,275	-0.46(-1.31%)
May 30, 2007	34.57	34.95	34.26	34.88	12,472,254	+0.31(+0.90%)
May 29, 2007	35.00	35.11	34.46	34.57	11,768,932	-0.43(-1.22%)
May 25, 2007	35.16	35.12	34.62	35.00	6,497,640	+0.18(+0.53%)
May 24, 2007	35.52	35.52	34.78	34.82	8,982,352	-0.62(-1.75%)
May 23, 2007	35.23	35.74	35.21	35.44	8,006,391	+0.20(+0.58%)
May 22, 2007	35.65	35.65	35.07	35.23	7,359,714	-0.17(-0.47%)
May 21, 2007	34.97	35.71	34.95	35.40	12,337,490	+0.41(+1.17%)
May 18, 2007	35.08	35.16	34.81	34.99	11,158,171	+0.03(+0.08%)
May 17, 2007	34.93	35.19	34.77	34.96	6,955,792	-0.02(-0.06%)
May 16, 2007	35.02	35.15	34.76	34.98	8,607,873	+0.07(+0.19%)
May 15, 2007	35.10	35.30	34.86	34.91	7,991,855	-0.04(-0.11%)
May 14, 2007	35.04	35.21	34.85	34.95	6,824,843	-0.09(-0.25%)
May 11, 2007	34.58	35.14	34.71	35.04	7,698,941	+0.37(+1.06%)
May 10, 2007	34.82	34.96	34.53	34.67	9,939,518	-0.42(-1.19%)
May 09, 2007	34.91	35.29	34.68	35.09	14,327,868	-0.42(-1.18%)
May 08, 2007	35.36	35.52	34.99	35.51	15,751,298	+0.48(+1.36%)
May 07, 2007	34.83	35.26	34.89	35.03	8,838,516	+0.20(+0.59%)
May 04, 2007	34.67	35.13	34.69	34.83	7,544,145	+0.16(+0.45%)
May 03, 2007	34.71	34.98	34.60	34.67	8,470,041	-0.01(-0.03%)
May 02, 2007	34.44	34.97	34.39	34.68	12,214,969	+0.22(+0.65%)
May 01, 2007	34.09	34.49	34.09	34.46	11,267,706	+0.48(+1.40%)
Apr 30, 2007	34.02	34.14	33.71	33.98	10,327,384	+0.00(+0.00%)
Apr 27, 2007	34.00	34.13	33.80	33.98	6,306,626	-0.18(-0.54%)
Apr 26, 2007	34.16	34.46	33.97	34.16	7,655,977	-0.15(-0.42%)
Apr 25, 2007	34.07	34.42	33.86	34.31	9,367,063	+0.40(+1.17%)
Apr 24, 2007	34.10	34.23	33.89	33.91	7,046,591	-0.17(-0.48%)
Apr 23, 2007	34.19	34.29	34.03	34.08	7,089,895	-0.19(-0.57%)
Apr 20, 2007	34.18	34.31	33.72	34.27	12,436,430	+0.35(+1.03%)
Apr 19, 2007	33.95	34.02	33.58	33.92	8,324,782	+0.00(+0.00%)
Apr 18, 2007	34.05	34.10	33.76	33.92	7,538,277	-0.22(-0.65%)
Apr 17, 2007	33.93	34.23	33.72	34.15	9,132,828	+0.13(+0.37%)
Apr 16, 2007	33.81	34.14	33.78	34.02	8,236,186	+0.29(+0.86%)
Apr 13, 2007	33.68	33.87	33.52	33.73	9,231,327	+0.05(+0.14%)
Apr 12, 2007	33.61	33.74	33.45	33.68	9,385,572	+0.08(+0.23%)
Apr 11, 2007	33.94	34.08	33.36	33.60	12,189,113	-0.39(-1.14%)
Apr 10, 2007	33.97	34.03	33.77	33.99	7,711,397	+0.08(+0.23%)
Apr 09, 2007	33.91	34.01	33.81	33.91	8,303,084	+0.00(+0.00%)
Apr 05, 2007	33.63	34.01	33.56	33.91	7,804,265	+0.26(+0.78%)
Apr 04, 2007	33.84	33.87	33.46	33.65	10,175,772	-0.27(-0.80%)
Apr 03, 2007	33.58	34.16	33.53	33.92	12,414,154	+0.44(+1.31%)
Apr 02, 2007	33.42	33.52	33.26	33.48	7,155,273	+0.04(+0.12%)
Mar 30, 2007	33.44	33.76	33.07	33.45	10,859,175	+0.04(+0.12%)
Mar 29, 2007	33.70	33.72	33.26	33.41	7,979,217	+0.16(+0.47%)
Mar 28, 2007	33.60	33.61	33.08	33.25	12,774,763	-0.42(-1.24%)
Mar 27, 2007	34.00	34.11	33.65	33.67	12,562,154	-0.54(-1.59%)
Mar 26, 2007	33.89	34.24	33.81	34.21	10,102,979	+0.22(+0.66%)
Mar 23, 2007	34.06	34.30	33.87	33.99	7,383,783	-0.33(-0.96%)
Mar 22, 2007	33.47	34.41	33.47	34.32	12,134,299	+0.16(+0.45%)
Mar 21, 2007	33.33	34.24	33.28	34.16	12,122,778	+0.77(+2.30%)
Mar 20, 2007	33.08	33.45	33.00	33.40	7,398,627	+0.28(+0.85%)
Mar 19, 2007	32.90	33.15	32.84	33.12	8,032,028	+0.47(+1.43%)
Mar 16, 2007	32.93	33.13	32.54	32.65	14,031,369	-0.17(-0.53%)
Mar 15, 2007	32.99	33.12	32.78	32.82	10,203,996	+0.06(+0.18%)
Mar 14, 2007	33.48	33.48	32.33	32.77	10,487,806	+0.11(+0.33%)
Mar 13, 2007	33.22	33.15	32.55	32.66	14,109,399	-0.56(-1.70%)
Mar 12, 2007	33.13	33.39	32.95	33.22	12,009,491	-0.17(-0.49%)
Mar 09, 2007	33.87	33.90	33.30	33.39	11,737,004	-0.31(-0.92%)
Mar 08, 2007	33.63	33.83	33.42	33.70	8,420,736	+0.25(+0.76%)
Mar 07, 2007	33.41	33.63	33.27	33.45	9,668,596	+0.06(+0.17%)
Mar 06, 2007	32.88	33.56	32.79	33.39	11,705,298	+0.63(+1.93%)
Mar 05, 2007	32.59	33.14	32.47	32.76	10,828,132	-0.22(-0.68%)
Mar 02, 2007	33.14	33.26	32.89	32.98	10,212,540	-0.43(-1.28%)

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.