Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.86	34.90	34.47	34.58	16,523,815	-0.15(-0.44%)
May 30, 2007	34.57	34.73	34.26	34.73	15,354,079	+0.16(+0.46%)
May 29, 2007	34.46	34.64	34.32	34.57	14,318,147	+0.12(+0.35%)
May 25, 2007	34.38	34.59	34.20	34.45	16,129,829	+0.03(+0.10%)
May 24, 2007	34.69	34.85	34.32	34.42	19,644,864	-0.27(-0.77%)
May 23, 2007	34.88	35.12	34.64	34.68	16,858,196	-0.20(-0.57%)
May 22, 2007	35.07	35.15	34.75	34.88	14,422,452	-0.18(-0.51%)
May 21, 2007	34.95	35.23	34.90	35.07	15,601,170	+0.01(+0.04%)
May 18, 2007	35.11	35.31	34.99	35.05	16,660,599	-0.01(-0.04%)
May 17, 2007	35.46	35.36	35.03	35.07	13,565,243	-0.28(-0.79%)
May 16, 2007	34.94	35.41	34.82	35.35	19,373,650	+0.63(+1.83%)
May 15, 2007	34.69	35.17	34.69	34.71	16,645,589	+0.13(+0.39%)
May 14, 2007	34.79	34.80	34.39	34.58	14,004,217	-0.21(-0.61%)
May 11, 2007	34.77	34.95	34.50	34.79	18,615,700	+0.10(+0.29%)
May 10, 2007	35.22	35.38	34.66	34.69	20,203,078	-0.80(-2.26%)
May 09, 2007	35.06	35.53	34.98	35.49	18,829,002	+0.50(+1.43%)
May 08, 2007	35.01	35.13	34.84	34.99	13,532,536	-0.19(-0.53%)
May 07, 2007	35.23	35.33	35.06	35.18	11,055,102	+0.07(+0.19%)
May 04, 2007	35.23	35.39	35.09	35.11	17,952,344	-0.05(-0.13%)
May 03, 2007	35.25	35.31	34.94	35.16	14,622,318	+0.10(+0.29%)
May 02, 2007	34.86	35.21	34.69	35.06	19,438,892	+0.19(+0.55%)
May 01, 2007	34.96	35.03	34.42	34.86	20,773,506	+0.11(+0.31%)
Apr 30, 2007	35.00	35.40	34.68	34.76	44,817,856	-0.30(-0.86%)
Apr 27, 2007	35.21	35.23	34.78	35.06	21,627,358	-0.26(-0.74%)
Apr 26, 2007	35.24	35.36	35.07	35.32	21,645,192	+0.08(+0.23%)
Apr 25, 2007	34.85	35.32	34.81	35.24	27,112,654	+0.44(+1.27%)
Apr 24, 2007	34.73	34.88	34.46	34.80	16,278,271	-0.08(-0.23%)
Apr 23, 2007	34.92	35.16	34.72	34.88	18,999,660	-0.17(-0.49%)
Apr 20, 2007	35.13	35.17	34.76	35.05	31,727,372	+0.30(+0.86%)
Apr 19, 2007	34.71	34.84	34.26	34.75	31,040,740	+0.01(+0.04%)
Apr 18, 2007	34.40	35.14	34.31	34.74	58,755,584	+1.26(+3.77%)
Apr 17, 2007	33.34	33.64	33.16	33.48	18,344,606	+0.14(+0.42%)
Apr 16, 2007	33.00	33.52	32.90	33.34	23,630,560	+0.59(+1.79%)
Apr 13, 2007	32.99	32.99	32.46	32.75	16,887,242	-0.07(-0.22%)
Apr 12, 2007	33.04	33.04	32.51	32.82	14,198,294	+0.03(+0.10%)
Apr 11, 2007	32.76	32.92	32.68	32.79	18,056,256	-0.06(-0.18%)
Apr 10, 2007	32.70	32.92	32.68	32.85	12,291,351	+0.16(+0.49%)
Apr 09, 2007	32.54	32.78	32.46	32.69	11,255,386	+0.15(+0.47%)
Apr 05, 2007	32.26	32.62	32.25	32.54	11,977,836	+0.14(+0.43%)
Apr 04, 2007	32.40	32.50	32.20	32.40	13,738,008	+0.00(+0.00%)
Apr 03, 2007	32.19	32.42	32.08	32.40	20,343,672	+0.21(+0.66%)
Apr 02, 2007	32.28	32.35	31.82	32.18	20,735,372	-0.09(-0.29%)
Mar 30, 2007	32.43	32.70	31.99	32.28	18,998,476	-0.08(-0.25%)
Mar 29, 2007	32.18	32.45	32.04	32.36	16,244,016	+0.34(+1.06%)
Mar 28, 2007	32.40	32.34	31.88	32.02	19,750,838	-0.39(-1.19%)
Mar 27, 2007	32.42	32.57	32.26	32.40	16,763,207	-0.09(-0.27%)
Mar 26, 2007	32.39	32.54	31.98	32.49	17,763,786	+0.12(+0.37%)
Mar 23, 2007	32.42	32.62	32.31	32.37	17,609,696	+0.03(+0.10%)
Mar 22, 2007	32.73	32.76	32.26	32.34	28,339,628	-0.39(-1.18%)
Mar 21, 2007	31.90	33.12	31.90	32.72	31,099,124	+0.87(+2.72%)
Mar 20, 2007	31.70	31.94	31.58	31.86	21,745,486	+0.11(+0.36%)
Mar 19, 2007	31.49	31.89	31.46	31.74	21,656,792	+0.37(+1.17%)
Mar 16, 2007	31.77	31.91	31.34	31.38	37,093,700	-0.45(-1.40%)
Mar 15, 2007	31.56	32.15	31.45	31.82	23,726,068	+0.27(+0.85%)
Mar 14, 2007	31.17	31.72	30.63	31.56	37,539,132	+0.40(+1.28%)
Mar 13, 2007	32.58	32.36	31.06	31.16	37,912,964	-1.43(-4.38%)
Mar 12, 2007	32.53	32.68	32.42	32.58	15,657,344	+0.01(+0.04%)
Mar 09, 2007	32.77	32.92	32.38	32.57	14,167,860	+0.05(+0.16%)
Mar 08, 2007	32.55	32.92	32.44	32.52	17,951,152	+0.25(+0.79%)
Mar 07, 2007	32.48	32.60	32.20	32.26	20,482,090	-0.11(-0.33%)
Mar 06, 2007	32.00	32.48	31.64	32.37	26,608,866	+0.65(+2.06%)
Mar 05, 2007	31.76	32.13	31.49	31.72	30,296,468	-0.43(-1.35%)
Mar 02, 2007	32.66	32.69	32.10	32.15	25,365,446	-0.67(-2.05%)

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.