Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.84	37.25	36.73	37.17	3,049,564	+0.30(+0.82%)
May 30, 2007	36.63	36.87	36.59	36.87	2,025,426	+0.24(+0.66%)
May 29, 2007	37.03	37.16	36.60	36.62	1,603,381	-0.40(-1.09%)
May 25, 2007	36.53	37.03	36.51	37.03	1,221,065	+0.40(+1.10%)
May 24, 2007	36.86	37.06	36.38	36.62	1,817,684	-0.23(-0.62%)
May 23, 2007	36.62	37.02	36.59	36.85	2,239,037	+0.23(+0.62%)
May 22, 2007	36.94	36.99	36.55	36.62	1,435,895	-0.33(-0.88%)
May 21, 2007	36.89	37.16	36.81	36.95	1,330,392	+0.15(+0.41%)
May 18, 2007	36.53	36.96	36.46	36.80	2,024,866	+0.27(+0.75%)
May 17, 2007	36.97	37.03	36.46	36.53	2,209,984	-0.60(-1.61%)
May 16, 2007	37.26	37.56	36.91	37.12	1,574,658	-0.14(-0.37%)
May 15, 2007	37.53	37.92	37.17	37.26	2,134,108	-0.27(-0.73%)
May 14, 2007	37.30	37.59	37.10	37.53	1,328,546	+0.24(+0.63%)
May 11, 2007	37.06	37.38	37.02	37.30	1,333,499	+0.14(+0.37%)
May 10, 2007	37.33	37.78	37.16	37.16	2,005,287	-0.16(-0.43%)
May 09, 2007	37.16	37.39	36.90	37.32	2,129,973	+0.17(+0.47%)
May 08, 2007	37.35	37.35	37.02	37.15	885,565	-0.20(-0.55%)
May 07, 2007	37.53	37.53	37.14	37.35	943,318	+0.26(+0.69%)
May 04, 2007	36.91	37.32	36.91	37.09	1,650,858	+0.24(+0.66%)
May 03, 2007	37.34	37.52	36.75	36.85	1,719,804	-0.35(-0.94%)
May 02, 2007	37.22	37.59	37.12	37.20	2,020,843	-0.02(-0.06%)
May 01, 2007	37.06	37.22	36.63	37.22	2,289,480	+0.15(+0.41%)
Apr 30, 2007	37.53	37.53	36.99	37.07	1,522,553	-0.47(-1.25%)
Apr 27, 2007	37.80	38.01	37.44	37.54	1,850,307	-0.52(-1.37%)
Apr 26, 2007	37.76	38.44	37.55	38.07	3,925,766	+0.55(+1.48%)
Apr 25, 2007	37.61	37.68	37.38	37.51	1,652,704	-0.01(-0.02%)
Apr 24, 2007	37.61	37.72	37.29	37.52	2,445,339	-0.09(-0.24%)
Apr 23, 2007	37.88	37.89	37.21	37.61	3,442,826	-0.28(-0.74%)
Apr 20, 2007	38.67	38.67	37.73	37.89	2,700,262	-0.33(-0.85%)
Apr 19, 2007	37.97	38.90	37.53	38.22	4,841,928	-0.74(-1.89%)
Apr 18, 2007	38.38	38.96	38.15	38.95	3,102,990	+0.58(+1.52%)
Apr 17, 2007	39.12	39.51	38.19	38.37	4,752,764	-0.83(-2.11%)
Apr 16, 2007	39.81	40.00	38.98	39.20	7,478,249	-1.99(-4.82%)
Apr 13, 2007	40.76	41.52	40.66	41.18	5,416,259	+1.16(+2.90%)
Apr 12, 2007	39.41	40.25	39.34	40.02	3,185,531	+0.57(+1.44%)
Apr 11, 2007	39.69	39.79	39.41	39.45	1,953,915	-0.14(-0.36%)
Apr 10, 2007	38.86	39.62	38.86	39.60	2,074,980	+0.74(+1.89%)
Apr 09, 2007	38.90	39.01	38.73	38.86	970,363	-0.04(-0.10%)
Apr 05, 2007	38.87	39.13	38.80	38.90	1,173,061	+0.10(+0.25%)
Apr 04, 2007	38.65	38.93	38.50	38.80	1,638,593	+0.08(+0.20%)
Apr 03, 2007	37.97	38.82	37.97	38.73	2,403,885	+0.75(+1.98%)
Apr 02, 2007	37.66	38.07	37.66	37.97	1,469,524	+0.16(+0.42%)
Mar 30, 2007	37.97	38.20	37.73	37.81	1,984,393	-0.04(-0.10%)
Mar 29, 2007	37.88	37.98	37.51	37.85	2,988,910	+0.19(+0.50%)
Mar 28, 2007	37.65	37.91	24.92	37.66	1,828,103	+0.02(+0.04%)
Mar 27, 2007	37.75	37.77	37.41	37.65	1,399,892	-0.05(-0.14%)
Mar 26, 2007	37.19	37.72	37.12	37.70	1,994,929	+0.56(+1.51%)
Mar 23, 2007	37.19	37.42	37.05	37.14	1,313,248	-0.07(-0.18%)
Mar 22, 2007	37.31	37.61	37.12	37.21	2,177,269	-0.27(-0.73%)
Mar 21, 2007	37.51	37.63	37.17	37.48	1,553,004	-0.05(-0.12%)
Mar 20, 2007	37.61	37.78	37.44	37.53	1,409,120	-0.12(-0.32%)
Mar 19, 2007	37.38	37.84	37.34	37.65	1,033,533	+0.52(+1.39%)
Mar 16, 2007	37.29	37.42	37.12	37.13	1,308,764	-0.13(-0.35%)
Mar 15, 2007	36.98	37.42	36.93	37.26	1,187,963	+0.31(+0.84%)
Mar 14, 2007	36.85	37.07	36.45	36.95	1,681,453	-0.02(-0.04%)
Mar 13, 2007	37.39	37.33	36.87	36.97	1,650,066	-0.42(-1.14%)
Mar 12, 2007	37.49	37.75	37.21	37.39	1,357,823	-0.31(-0.82%)
Mar 09, 2007	37.88	38.10	37.55	37.70	1,684,091	-0.06(-0.16%)
Mar 08, 2007	37.38	37.88	37.38	37.76	2,819,699	+0.58(+1.57%)
Mar 07, 2007	37.37	37.47	37.06	37.18	2,288,096	-0.21(-0.57%)
Mar 06, 2007	37.53	37.69	37.32	37.39	2,021,701	+0.05(+0.12%)
Mar 05, 2007	36.97	37.54	36.97	37.34	3,527,624	-0.51(-1.34%)
Mar 02, 2007	38.67	38.75	37.85	37.85	3,477,510	-0.87(-2.25%)

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.