Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.24	32.36	32.02	32.18	12,444,355	+0.20(+0.64%)
May 30, 2007	32.10	32.16	31.69	31.97	12,861,097	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.92	32.22	10,123,424	-0.18(-0.57%)
May 25, 2007	32.43	32.65	32.29	32.40	7,814,589	-0.04(-0.12%)
May 24, 2007	32.83	33.15	32.30	32.44	12,782,772	-0.39(-1.18%)
May 23, 2007	33.32	33.42	32.69	32.83	11,100,770	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.07	33.42	15,582,899	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.10	33.27	18,618,548	-0.04(-0.11%)
May 18, 2007	33.27	33.37	32.99	33.31	21,137,258	+0.04(+0.13%)
May 17, 2007	32.85	33.27	32.79	33.27	20,953,694	+0.18(+0.56%)
May 16, 2007	32.65	33.16	32.30	33.08	17,364,600	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.23	32.64	15,436,426	+0.41(+1.26%)
May 14, 2007	32.24	32.37	32.13	32.23	11,639,115	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,172,328	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.83	19,583,006	+0.10(+0.32%)
May 09, 2007	31.44	31.80	31.35	31.73	9,901,018	+0.33(+1.05%)
May 08, 2007	31.67	31.73	31.38	31.40	7,399,738	-0.11(-0.36%)
May 07, 2007	31.78	31.83	31.46	31.51	12,843,197	-0.27(-0.84%)
May 04, 2007	31.81	31.83	31.54	31.78	7,692,038	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,503,563	-0.07(-0.22%)
May 02, 2007	31.40	31.87	31.35	31.84	14,730,321	+0.56(+1.79%)
May 01, 2007	30.69	31.32	30.69	31.28	10,227,286	+0.55(+1.78%)
Apr 30, 2007	31.10	31.13	30.72	30.73	12,906,716	-0.43(-1.37%)
Apr 27, 2007	31.06	31.26	31.00	31.16	6,311,961	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.34	10,760,054	+0.38(+1.23%)
Apr 25, 2007	31.01	31.16	30.76	30.96	10,972,622	+0.10(+0.33%)
Apr 24, 2007	30.84	30.98	30.64	30.85	10,406,270	-0.11(-0.35%)
Apr 23, 2007	30.81	31.06	30.70	30.96	10,705,981	+0.18(+0.58%)
Apr 20, 2007	31.59	31.64	30.35	30.78	19,765,450	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.76	31.05	10,313,148	-0.06(-0.20%)
Apr 18, 2007	31.02	31.17	30.92	31.12	10,576,948	-0.08(-0.27%)
Apr 17, 2007	30.59	31.27	30.59	31.20	22,511,298	+0.58(+1.89%)
Apr 16, 2007	30.34	30.62	30.19	30.62	15,154,925	+0.29(+0.97%)
Apr 13, 2007	30.05	30.50	29.84	30.33	14,976,068	+0.64(+2.17%)
Apr 12, 2007	29.59	29.92	29.38	29.68	8,941,251	+0.12(+0.41%)
Apr 11, 2007	29.48	29.75	29.43	29.56	13,566,905	+0.08(+0.28%)
Apr 10, 2007	29.45	29.55	29.32	29.48	8,731,635	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,453,494	+0.45(+1.55%)
Apr 05, 2007	28.80	29.16	28.73	29.14	7,650,427	+0.35(+1.22%)
Apr 04, 2007	28.67	28.96	28.67	28.79	5,050,061	-0.02(-0.07%)
Apr 03, 2007	28.65	28.87	28.61	28.81	9,073,009	+0.28(+0.98%)
Apr 02, 2007	28.19	28.73	28.17	28.53	7,319,746	-0.15(-0.51%)
Mar 30, 2007	28.61	28.82	28.46	28.68	7,494,434	+0.11(+0.40%)
Mar 29, 2007	28.83	28.84	28.43	28.56	8,270,545	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.54	9,398,558	-0.13(-0.47%)
Mar 27, 2007	28.56	28.77	28.53	28.67	7,419,029	-0.05(-0.18%)
Mar 26, 2007	28.96	28.96	28.42	28.72	8,326,681	+0.04(+0.16%)
Mar 23, 2007	28.65	28.73	28.23	28.68	9,489,474	+0.36(+1.26%)
Mar 22, 2007	28.36	28.44	28.24	28.32	9,803,749	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.40	7,146,002	+0.19(+0.68%)
Mar 20, 2007	27.98	28.23	27.84	28.21	6,173,125	+0.28(+1.00%)
Mar 19, 2007	27.79	28.16	27.79	27.93	7,820,402	+0.25(+0.90%)
Mar 16, 2007	27.05	27.84	27.05	27.68	15,412,077	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.63	27.67	8,900,102	-0.11(-0.41%)
Mar 14, 2007	27.74	27.93	27.41	27.79	10,327,449	+0.11(+0.39%)
Mar 13, 2007	28.44	28.41	27.65	27.68	13,530,260	-0.76(-2.66%)
Mar 12, 2007	28.21	28.58	28.07	28.44	11,517,271	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.87	28.10	9,765,213	+0.32(+1.17%)
Mar 08, 2007	28.01	28.11	27.63	27.78	10,765,738	+0.34(+1.25%)
Mar 07, 2007	27.32	27.54	27.15	27.44	9,410,026	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.44	11,477,369	+0.12(+0.44%)
Mar 05, 2007	27.67	27.84	27.28	27.32	10,793,858	-0.48(-1.74%)
Mar 02, 2007	28.07	28.31	27.77	27.80	10,129,826	-0.27(-0.97%)

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.