Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.10	34.22	33.87	34.03	11,765,998	+0.22(+0.64%)
May 30, 2007	33.95	34.01	33.52	33.82	12,160,024	-0.26(-0.75%)
May 29, 2007	34.28	34.28	33.76	34.07	9,571,584	-0.20(-0.57%)
May 25, 2007	34.30	34.53	34.15	34.27	7,388,607	-0.04(-0.12%)
May 24, 2007	34.72	35.06	34.16	34.31	12,085,968	-0.41(-1.18%)
May 23, 2007	35.25	35.35	34.57	34.72	10,495,654	-0.63(-1.77%)
May 22, 2007	35.01	35.40	34.98	35.35	14,733,457	+0.15(+0.44%)
May 21, 2007	35.23	35.23	35.00	35.19	17,603,628	-0.04(-0.11%)
May 18, 2007	35.19	35.29	34.89	35.23	19,985,042	+0.05(+0.13%)
May 17, 2007	34.74	35.19	34.68	35.18	19,811,484	+0.20(+0.56%)
May 16, 2007	34.53	35.07	34.16	34.99	16,418,036	+0.47(+1.37%)
May 15, 2007	34.17	34.93	34.09	34.52	14,594,968	+0.43(+1.26%)
May 14, 2007	34.10	34.24	33.99	34.09	11,004,653	-0.01(-0.04%)
May 11, 2007	33.66	34.17	33.38	34.10	15,290,755	+0.44(+1.30%)
May 10, 2007	33.39	33.74	33.41	33.66	18,515,514	+0.11(+0.32%)
May 09, 2007	33.25	33.63	33.16	33.56	9,361,302	+0.35(+1.05%)
May 08, 2007	33.49	33.56	33.19	33.21	6,996,370	-0.12(-0.36%)
May 07, 2007	33.61	33.66	33.27	33.33	12,143,099	-0.28(-0.84%)
May 04, 2007	33.64	33.67	33.36	33.61	7,272,736	+0.01(+0.02%)
May 03, 2007	33.56	33.68	33.38	33.60	11,821,979	-0.07(-0.22%)
May 02, 2007	33.21	33.70	33.16	33.68	13,927,354	+0.59(+1.79%)
May 01, 2007	32.46	33.12	32.46	33.08	9,669,785	+0.58(+1.78%)
Apr 30, 2007	32.89	32.92	32.49	32.51	12,203,155	-0.45(-1.37%)
Apr 27, 2007	32.86	33.06	32.79	32.96	5,967,888	-0.19(-0.57%)
Apr 26, 2007	32.84	33.27	32.81	33.14	10,173,511	+0.40(+1.23%)
Apr 25, 2007	32.79	32.96	32.53	32.74	10,374,491	+0.11(+0.33%)
Apr 24, 2007	32.61	32.76	32.40	32.63	9,839,012	-0.11(-0.35%)
Apr 23, 2007	32.59	32.86	32.47	32.75	10,122,386	+0.19(+0.58%)
Apr 20, 2007	33.41	33.46	32.09	32.56	18,688,012	-0.28(-0.86%)
Apr 19, 2007	32.99	32.99	32.53	32.84	9,750,966	-0.07(-0.20%)
Apr 18, 2007	32.81	32.96	32.70	32.91	10,000,386	-0.09(-0.27%)
Apr 17, 2007	32.35	33.08	32.35	33.00	21,284,180	+0.61(+1.89%)
Apr 16, 2007	32.09	32.38	31.93	32.38	14,328,812	+0.31(+0.97%)
Apr 13, 2007	31.78	32.26	31.56	32.07	14,159,705	+0.68(+2.17%)
Apr 12, 2007	31.30	31.64	31.07	31.39	8,453,853	+0.13(+0.41%)
Apr 11, 2007	31.18	31.47	31.13	31.27	12,827,357	+0.09(+0.28%)
Apr 10, 2007	31.15	31.25	31.01	31.18	8,255,663	-0.12(-0.39%)
Apr 09, 2007	30.94	31.39	30.84	31.30	11,774,640	+0.48(+1.55%)
Apr 05, 2007	30.46	30.84	30.38	30.82	7,233,393	+0.37(+1.22%)
Apr 04, 2007	30.32	30.63	30.32	30.45	4,774,776	-0.02(-0.07%)
Apr 03, 2007	30.30	30.53	30.26	30.47	8,578,429	+0.30(+0.98%)
Apr 02, 2007	29.81	30.39	29.80	30.18	6,920,738	-0.15(-0.51%)
Mar 30, 2007	30.26	30.48	30.10	30.33	7,085,903	+0.12(+0.40%)
Mar 29, 2007	30.49	30.50	30.07	30.21	7,819,708	+0.03(+0.09%)
Mar 28, 2007	30.20	30.32	29.93	30.18	8,886,231	-0.14(-0.47%)
Mar 27, 2007	30.21	30.42	30.18	30.32	7,014,609	-0.05(-0.18%)
Mar 26, 2007	30.63	30.63	30.06	30.38	7,872,784	+0.05(+0.16%)
Mar 23, 2007	30.30	30.39	29.85	30.33	8,972,191	+0.38(+1.26%)
Mar 22, 2007	29.99	30.07	29.87	29.95	9,269,335	-0.08(-0.27%)
Mar 21, 2007	29.81	30.09	29.50	30.03	6,756,465	+0.20(+0.68%)
Mar 20, 2007	29.59	29.86	29.45	29.83	5,836,620	+0.30(+1.00%)
Mar 19, 2007	29.39	29.79	29.39	29.54	7,394,102	+0.26(+0.90%)
Mar 16, 2007	28.61	29.44	28.61	29.27	14,571,946	+0.01(+0.02%)
Mar 15, 2007	29.29	29.46	29.22	29.27	8,414,947	-0.12(-0.41%)
Mar 14, 2007	29.33	29.54	28.99	29.39	9,764,487	+0.11(+0.39%)
Mar 13, 2007	30.07	30.05	29.24	29.27	12,792,709	-0.80(-2.66%)
Mar 12, 2007	29.84	30.22	29.68	30.07	10,889,451	+0.35(+1.18%)
Mar 09, 2007	29.49	29.95	29.48	29.72	9,232,899	+0.34(+1.17%)
Mar 08, 2007	29.62	29.73	29.22	29.38	10,178,885	+0.36(+1.25%)
Mar 07, 2007	28.90	29.13	28.71	29.02	8,897,074	+0.00(+0.00%)
Mar 06, 2007	29.06	29.12	28.49	29.02	10,851,724	+0.13(+0.44%)
Mar 05, 2007	29.26	29.44	28.85	28.89	10,205,472	-0.51(-1.74%)
Mar 02, 2007	29.69	29.94	29.37	29.40	9,577,637	-0.29(-0.98%)

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.