Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.90	35.11	34.41	34.63	1,554,230	-0.17(-0.49%)
May 30, 2007	35.75	35.90	33.57	34.80	5,022,955	-2.25(-6.07%)
May 29, 2007	36.53	37.25	36.54	37.05	1,404,400	+1.02(+2.83%)
May 25, 2007	35.92	36.51	35.90	36.03	485,100	+0.08(+0.22%)
May 24, 2007	36.83	36.76	35.70	35.95	1,076,600	-0.98(-2.65%)
May 23, 2007	37.56	37.63	36.86	36.93	846,500	-0.47(-1.26%)
May 22, 2007	37.65	37.74	37.31	37.40	347,100	-0.15(-0.40%)
May 21, 2007	37.66	37.73	37.11	37.55	543,550	+0.56(+1.51%)
May 18, 2007	37.14	37.31	36.66	36.99	538,000	-0.14(-0.38%)
May 17, 2007	37.26	37.35	36.95	37.13	457,040	+0.00(+0.00%)
May 16, 2007	37.64	37.64	36.80	37.13	921,800	-0.09(-0.24%)
May 15, 2007	37.78	37.82	37.13	37.22	616,400	-0.47(-1.25%)
May 14, 2007	38.03	38.16	37.50	37.69	713,731	+0.17(+0.45%)
May 11, 2007	37.48	37.74	37.10	37.52	873,830	+0.01(+0.03%)
May 10, 2007	38.28	38.40	37.36	37.51	728,884	-0.77(-2.01%)
May 09, 2007	37.78	38.49	37.70	38.28	623,700	+0.40(+1.06%)
May 08, 2007	37.69	37.90	37.08	37.88	657,600	+0.12(+0.32%)
May 07, 2007	38.32	38.94	37.70	37.76	1,134,983	-0.32(-0.84%)
May 04, 2007	38.50	38.53	37.76	38.08	683,100	-0.42(-1.09%)
May 03, 2007	37.69	38.50	37.49	38.50	1,092,510	+0.75(+1.99%)
May 02, 2007	35.60	37.75	35.53	37.75	1,549,050	+2.17(+6.10%)
May 01, 2007	36.02	36.02	35.50	35.58	1,715,630	+0.29(+0.82%)
Apr 30, 2007	35.44	35.57	35.11	35.29	824,000	-0.20(-0.56%)
Apr 27, 2007	35.56	35.66	35.30	35.49	607,293	-0.06(-0.17%)
Apr 26, 2007	35.73	35.81	35.45	35.55	1,188,560	+0.53(+1.51%)
Apr 25, 2007	35.13	35.51	34.84	35.02	864,565	+0.11(+0.32%)
Apr 24, 2007	35.15	35.49	34.85	34.91	691,522	-0.24(-0.68%)
Apr 23, 2007	35.71	35.71	35.06	35.15	600,000	-0.54(-1.51%)
Apr 20, 2007	36.22	36.22	35.55	35.69	1,133,350	-0.25(-0.70%)
Apr 19, 2007	36.29	36.66	35.93	35.94	695,300	-0.75(-2.04%)
Apr 18, 2007	36.81	36.90	36.26	36.69	663,180	-0.12(-0.33%)
Apr 17, 2007	36.98	37.39	36.68	36.81	847,900	+0.14(+0.38%)
Apr 16, 2007	36.75	37.04	36.51	36.67	692,787	+0.31(+0.85%)
Apr 13, 2007	36.50	36.59	36.27	36.36	778,500	-0.30(-0.82%)
Apr 12, 2007	36.62	36.94	36.28	36.66	922,160	-0.16(-0.43%)
Apr 11, 2007	37.80	37.86	36.64	36.82	735,600	-1.18(-3.11%)
Apr 10, 2007	37.48	38.35	37.48	38.00	764,800	+0.80(+2.15%)
Apr 09, 2007	37.62	37.88	37.11	37.20	365,000	-0.47(-1.25%)
Apr 05, 2007	37.49	37.86	37.36	37.67	438,000	+0.20(+0.53%)
Apr 04, 2007	36.81	37.54	36.77	37.47	486,300	+0.71(+1.93%)
Apr 03, 2007	36.60	36.86	36.22	36.76	435,400	+0.33(+0.91%)
Apr 02, 2007	36.85	36.86	36.10	36.43	628,600	-0.30(-0.82%)
Mar 30, 2007	36.62	36.98	36.43	36.73	529,800	-0.05(-0.14%)
Mar 29, 2007	37.00	37.00	36.43	36.78	518,300	+0.47(+1.29%)
Mar 28, 2007	36.02	36.38	35.87	36.31	706,957	+0.24(+0.67%)
Mar 27, 2007	37.00	37.00	36.07	36.07	719,700	-1.16(-3.12%)
Mar 26, 2007	37.65	37.65	37.10	37.23	371,500	-0.57(-1.51%)
Mar 23, 2007	37.61	38.00	37.47	37.80	593,400	+0.20(+0.53%)
Mar 22, 2007	37.57	37.70	37.06	37.60	603,121	+0.04(+0.11%)
Mar 21, 2007	37.44	37.70	37.17	37.56	530,400	+0.12(+0.32%)
Mar 20, 2007	36.72	37.65	36.60	37.44	1,067,700	+0.64(+1.74%)
Mar 19, 2007	35.64	37.21	35.44	36.80	986,741	+1.19(+3.34%)
Mar 16, 2007	35.90	35.98	35.24	35.61	593,400	-0.33(-0.92%)
Mar 15, 2007	35.95	36.27	35.66	35.94	989,300	-0.39(-1.07%)
Mar 14, 2007	36.25	36.44	36.01	36.33	860,100	+0.18(+0.50%)
Mar 13, 2007	36.60	36.76	35.63	36.15	1,168,500	-0.45(-1.23%)
Mar 12, 2007	36.73	36.95	36.21	36.60	1,194,800	-0.41(-1.11%)
Mar 09, 2007	37.99	38.00	36.50	37.01	1,055,000	-0.76(-2.01%)
Mar 08, 2007	38.43	38.43	37.77	37.77	965,500	-0.04(-0.11%)
Mar 07, 2007	38.11	38.18	37.59	37.81	894,500	-0.47(-1.23%)
Mar 06, 2007	38.77	38.77	38.10	38.28	681,100	+0.37(+0.98%)
Mar 05, 2007	38.56	38.89	37.90	37.91	1,052,100	-0.79(-2.04%)
Mar 02, 2007	39.00	39.44	38.33	38.70	1,479,900	-0.09(-0.23%)

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.