Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.19	37.23	37.18	37.23	1,515	+0.00(+0.00%)
May 30, 2007	36.97	37.25	36.97	37.23	1,239	+0.15(+0.41%)
May 29, 2007	37.11	37.14	36.97	37.08	1,515	+0.03(+0.08%)
May 25, 2007	36.95	37.05	36.95	37.05	2,892	+0.04(+0.12%)
May 24, 2007	37.08	37.39	37.00	37.00	4,958	-0.26(-0.70%)
May 23, 2007	37.40	37.43	37.27	37.27	1,515	-0.14(-0.37%)
May 22, 2007	37.10	37.40	37.10	37.40	8,953	+0.16(+0.43%)
May 21, 2007	37.26	37.26	37.24	37.24	1,652	-0.01(-0.04%)
May 18, 2007	37.35	37.35	37.19	37.26	2,341	+0.07(+0.20%)
May 17, 2007	37.21	37.21	37.03	37.19	2,341	+0.04(+0.10%)
May 16, 2007	37.05	37.15	37.01	37.15	688	+0.23(+0.63%)
May 15, 2007	37.10	37.27	36.92	36.92	2,479	-0.06(-0.16%)
May 14, 2007	37.28	37.28	36.97	36.97	4,545	-0.23(-0.62%)
May 11, 2007	37.12	37.21	37.11	37.21	3,719	+0.25(+0.67%)
May 10, 2007	37.28	37.28	36.96	36.96	28,512	-0.46(-1.24%)
May 09, 2007	37.24	37.49	37.24	37.42	5,922	+0.17(+0.47%)
May 08, 2007	37.13	37.27	37.13	37.25	4,132	-0.07(-0.18%)
May 07, 2007	37.32	37.32	37.30	37.32	1,790	+0.15(+0.39%)
May 04, 2007	37.21	37.25	37.17	37.17	3,443	+0.04(+0.12%)
May 03, 2007	36.97	37.13	36.95	37.13	8,126	+0.28(+0.75%)
May 02, 2007	36.90	36.92	36.84	36.85	10,192	+0.10(+0.28%)
May 01, 2007	36.72	36.75	36.44	36.75	10,055	+0.15(+0.40%)
Apr 30, 2007	36.83	36.94	36.60	36.60	51,515	-0.42(-1.14%)
Apr 27, 2007	36.81	37.03	36.81	37.03	1,101	-0.06(-0.16%)
Apr 26, 2007	36.93	37.08	36.92	37.08	1,928	+0.17(+0.45%)
Apr 25, 2007	36.72	36.92	36.71	36.92	1,239	+0.30(+0.81%)
Apr 24, 2007	36.69	36.70	36.45	36.62	18,182	-0.23(-0.61%)
Apr 23, 2007	37.19	37.19	36.84	36.84	1,239	-0.22(-0.59%)
Apr 20, 2007	37.11	37.11	37.02	37.06	4,958	+0.12(+0.31%)
Apr 19, 2007	36.77	37.02	36.75	36.95	3,305	-0.01(-0.02%)
Apr 18, 2007	36.74	36.99	36.74	36.95	2,617	+0.37(+1.01%)
Apr 17, 2007	36.61	36.72	36.58	36.58	10,468	-0.08(-0.22%)
Apr 16, 2007	36.22	36.73	36.22	36.66	37,328	+0.65(+1.81%)
Apr 13, 2007	35.68	36.01	35.68	36.01	30,992	+0.29(+0.81%)
Apr 12, 2007	35.79	35.79	35.52	35.72	24,655	-0.07(-0.18%)
Apr 11, 2007	36.12	36.12	35.78	35.78	13,085	-0.33(-0.90%)
Apr 10, 2007	36.21	36.21	36.10	36.11	4,270	+0.03(+0.08%)
Apr 09, 2007	36.18	36.18	36.07	36.08	3,030	-0.25(-0.69%)
Apr 05, 2007	36.19	36.34	36.18	36.34	28,374	+0.01(+0.04%)
Apr 04, 2007	36.44	36.44	36.28	36.32	11,570	-0.21(-0.58%)
Apr 03, 2007	36.39	36.58	36.31	36.53	10,055	+0.52(+1.43%)
Apr 02, 2007	36.31	36.31	35.90	36.02	16,804	-0.51(-1.39%)
Mar 30, 2007	36.66	36.66	36.44	36.52	964	-0.12(-0.34%)
Mar 29, 2007	36.61	36.81	36.61	36.65	4,407	+0.22(+0.60%)
Mar 28, 2007	36.77	36.77	36.43	36.43	3,030	-0.41(-1.12%)
Mar 27, 2007	36.92	36.93	36.82	36.84	2,754	-0.21(-0.57%)
Mar 26, 2007	37.13	37.14	36.83	37.05	9,779	-0.20(-0.55%)
Mar 23, 2007	37.27	37.29	37.23	37.26	3,443	-0.12(-0.31%)
Mar 22, 2007	37.74	37.74	37.37	37.37	23,278	-0.30(-0.79%)
Mar 21, 2007	36.92	37.74	36.79	37.67	11,432	+0.81(+2.19%)
Mar 20, 2007	36.65	36.92	36.65	36.87	54,683	+0.32(+0.87%)
Mar 19, 2007	36.57	36.63	36.52	36.55	4,270	+0.30(+0.84%)
Mar 16, 2007	36.53	36.53	36.20	36.24	10,606	-0.04(-0.10%)
Mar 15, 2007	36.01	36.31	36.01	36.28	3,994	+0.33(+0.91%)
Mar 14, 2007	35.83	35.97	35.41	35.95	19,697	+0.17(+0.47%)
Mar 13, 2007	36.97	36.66	35.78	35.78	15,702	-1.19(-3.22%)
Mar 12, 2007	36.76	36.97	36.76	36.97	826	+0.02(+0.06%)
Mar 09, 2007	37.13	37.13	36.90	36.95	3,994	+0.01(+0.04%)
Mar 08, 2007	36.98	37.13	36.94	36.94	15,151	+0.19(+0.51%)
Mar 07, 2007	36.95	36.95	36.75	36.75	5,647	-0.28(-0.75%)
Mar 06, 2007	36.74	37.06	36.62	37.03	69,284	+0.64(+1.76%)
Mar 05, 2007	36.74	36.89	36.39	36.39	8,402	-0.71(-1.92%)
Mar 02, 2007	37.17	37.37	37.10	37.10	9,641	-0.23(-0.60%)

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.