Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.26	34.82	34.27	34.70	1,453,918	+0.45(+1.30%)
May 30, 2007	33.55	34.34	33.29	34.26	872,100	+0.50(+1.49%)
May 29, 2007	33.54	34.16	33.50	33.75	370,161	+0.22(+0.64%)
May 25, 2007	33.19	33.60	32.97	33.54	276,890	+0.37(+1.10%)
May 24, 2007	33.96	33.96	33.11	33.17	400,927	-0.72(-2.12%)
May 23, 2007	34.00	34.15	33.70	33.89	294,570	-0.14(-0.40%)
May 22, 2007	33.94	34.16	33.83	34.03	322,969	+0.17(+0.51%)
May 21, 2007	33.36	33.97	33.36	33.86	427,098	+0.37(+1.12%)
May 18, 2007	33.37	33.73	33.12	33.48	414,013	+0.26(+0.78%)
May 17, 2007	32.65	33.48	32.65	33.22	502,829	+0.45(+1.38%)
May 16, 2007	32.66	32.96	32.55	32.77	488,073	+0.19(+0.57%)
May 15, 2007	32.90	33.15	32.57	32.58	600,589	-0.24(-0.74%)
May 14, 2007	32.86	33.01	31.97	32.83	1,228,268	-0.21(-0.63%)
May 11, 2007	33.15	33.19	32.86	33.04	355,126	-0.03(-0.09%)
May 10, 2007	33.22	33.26	32.91	33.06	639,395	-0.42(-1.24%)
May 09, 2007	33.08	33.58	32.99	33.48	255,730	+0.27(+0.80%)
May 08, 2007	33.02	33.26	32.69	33.22	469,140	-0.04(-0.13%)
May 07, 2007	33.15	33.58	33.04	33.26	436,008	+0.20(+0.61%)
May 04, 2007	32.94	33.31	32.87	33.06	432,806	+0.12(+0.35%)
May 03, 2007	32.82	33.08	32.66	32.94	728,908	+0.11(+0.35%)
May 02, 2007	31.82	33.14	31.82	32.83	1,107,422	+1.22(+3.86%)
May 01, 2007	32.45	32.53	31.21	31.61	1,150,455	-0.93(-2.87%)
Apr 30, 2007	33.19	33.55	32.50	32.54	484,592	-0.51(-1.54%)
Apr 27, 2007	33.73	33.73	32.86	33.05	988,675	-0.17(-0.52%)
Apr 26, 2007	33.56	33.93	30.97	33.22	1,851,365	-2.53(-7.07%)
Apr 25, 2007	35.37	35.82	35.11	35.75	354,013	+0.52(+1.49%)
Apr 24, 2007	35.23	35.49	34.88	35.23	383,943	+0.09(+0.25%)
Apr 23, 2007	34.95	35.17	34.89	35.14	155,359	+0.06(+0.18%)
Apr 20, 2007	34.92	35.08	34.67	35.08	400,509	+0.42(+1.20%)
Apr 19, 2007	34.82	34.87	34.39	34.66	308,769	-0.36(-1.03%)
Apr 18, 2007	35.37	35.37	34.95	35.02	311,414	-0.19(-0.55%)
Apr 17, 2007	35.13	35.27	34.87	35.21	292,203	+0.21(+0.60%)
Apr 16, 2007	34.62	35.00	34.47	35.00	275,915	+0.52(+1.50%)
Apr 13, 2007	35.21	35.26	33.99	34.49	598,745	-0.78(-2.22%)
Apr 12, 2007	34.82	35.31	33.00	35.27	217,586	+0.31(+0.88%)
Apr 11, 2007	34.96	35.21	34.68	34.96	299,581	+0.06(+0.16%)
Apr 10, 2007	34.37	35.18	34.37	34.90	430,439	+0.18(+0.52%)
Apr 09, 2007	34.47	34.89	34.47	34.72	311,832	+0.44(+1.28%)
Apr 05, 2007	34.48	34.62	34.22	34.29	357,911	-0.34(-0.98%)
Apr 04, 2007	34.54	34.81	34.22	34.62	495,312	+0.14(+0.42%)
Apr 03, 2007	34.31	34.70	34.19	34.48	534,152	+0.34(+1.01%)
Apr 02, 2007	34.26	34.29	33.75	34.14	352,203	-0.15(-0.44%)
Mar 30, 2007	34.22	34.44	33.91	34.29	355,544	+0.11(+0.32%)
Mar 29, 2007	34.05	34.24	33.63	34.18	421,948	+0.31(+0.91%)
Mar 28, 2007	34.26	34.36	33.81	33.87	424,871	-0.55(-1.61%)
Mar 27, 2007	34.33	34.49	34.11	34.42	551,831	+0.07(+0.21%)
Mar 26, 2007	34.44	34.49	34.00	34.35	490,439	-0.14(-0.42%)
Mar 23, 2007	34.64	34.80	34.36	34.49	542,226	-0.20(-0.58%)
Mar 22, 2007	34.52	34.84	34.37	34.70	447,562	+0.21(+0.60%)
Mar 21, 2007	33.72	34.60	33.52	34.49	573,966	+0.76(+2.26%)
Mar 20, 2007	33.35	33.76	33.35	33.73	218,282	+0.32(+0.97%)
Mar 19, 2007	33.36	33.47	33.22	33.40	290,811	+0.22(+0.67%)
Mar 16, 2007	33.56	33.72	33.14	33.18	341,066	-0.30(-0.90%)
Mar 15, 2007	32.86	33.76	32.86	33.48	508,398	+0.62(+1.90%)
Mar 14, 2007	32.96	33.04	32.34	32.86	375,590	-0.03(-0.09%)
Mar 13, 2007	33.80	33.84	32.79	32.89	433,502	-0.91(-2.70%)
Mar 12, 2007	33.14	33.83	33.09	33.80	681,019	+1.29(+3.98%)
Mar 09, 2007	32.41	32.64	32.24	32.50	308,491	+0.27(+0.82%)
Mar 08, 2007	32.66	32.85	32.17	32.24	520,370	-0.24(-0.75%)
Mar 07, 2007	32.36	32.89	32.25	32.48	809,371	+0.04(+0.11%)
Mar 06, 2007	31.74	32.58	31.61	32.45	845,845	+0.95(+3.01%)
Mar 05, 2007	31.39	31.84	31.21	31.50	742,829	-0.22(-0.70%)
Mar 02, 2007	31.74	32.12	31.53	31.72	566,309	-0.02(-0.07%)

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.