Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.07	37.12	36.47	36.66	4,128,656	-0.45(-1.20%)
May 30, 2007	36.85	37.15	36.54	37.11	3,562,612	+0.26(+0.70%)
May 29, 2007	36.84	37.09	36.72	36.85	3,682,371	-0.08(-0.22%)
May 25, 2007	37.05	37.17	36.75	36.93	3,406,867	-0.12(-0.33%)
May 24, 2007	37.47	37.67	37.04	37.05	4,343,771	-0.60(-1.58%)
May 23, 2007	37.80	37.90	37.62	37.65	4,114,883	-0.01(-0.04%)
May 22, 2007	37.65	37.89	37.54	37.66	2,732,321	-0.16(-0.43%)
May 21, 2007	38.22	38.22	37.71	37.82	3,360,351	-0.27(-0.71%)
May 18, 2007	37.96	38.12	37.82	38.09	6,166,525	+0.21(+0.55%)
May 17, 2007	38.08	38.11	37.86	37.88	5,621,716	-0.17(-0.44%)
May 16, 2007	38.00	38.10	37.73	38.05	3,657,624	+0.18(+0.48%)
May 15, 2007	37.63	38.24	37.82	37.87	3,727,480	-0.20(-0.53%)
May 14, 2007	38.33	38.52	37.70	38.07	9,282,444	-0.34(-0.88%)
May 11, 2007	38.03	38.41	38.02	38.41	3,319,550	+0.58(+1.54%)
May 10, 2007	38.14	38.55	37.82	37.83	3,015,549	-0.51(-1.34%)
May 09, 2007	38.05	38.51	38.05	38.34	3,330,473	+0.29(+0.76%)
May 08, 2007	37.84	38.23	37.82	38.05	3,652,264	+0.03(+0.09%)
May 07, 2007	37.42	38.07	37.37	38.02	3,829,546	+1.00(+2.71%)
May 04, 2007	37.42	37.49	37.01	37.02	2,863,536	-0.20(-0.55%)
May 03, 2007	37.19	37.36	37.05	37.22	3,877,432	+0.27(+0.73%)
May 02, 2007	37.09	37.34	36.88	36.95	3,081,028	+0.11(+0.29%)
May 01, 2007	35.85	36.94	35.85	36.84	3,880,559	+0.23(+0.63%)
Apr 30, 2007	36.41	36.91	36.17	36.61	4,254,871	+0.29(+0.80%)
Apr 27, 2007	36.49	36.71	36.08	36.32	4,123,527	-0.17(-0.46%)
Apr 26, 2007	37.22	37.40	36.37	36.49	4,496,306	-0.56(-1.52%)
Apr 25, 2007	36.89	37.29	36.75	37.05	3,536,649	+0.47(+1.30%)
Apr 24, 2007	36.71	36.75	36.37	36.58	3,455,482	+0.16(+0.43%)
Apr 23, 2007	36.61	36.94	36.29	36.42	2,257,700	-0.09(-0.26%)
Apr 20, 2007	38.57	38.57	36.36	36.52	3,895,813	+0.09(+0.26%)
Apr 19, 2007	36.04	36.65	36.04	36.42	1,876,927	-0.27(-0.74%)
Apr 18, 2007	36.24	36.83	36.21	36.69	2,667,564	+0.26(+0.72%)
Apr 17, 2007	36.32	36.55	36.25	36.43	2,826,818	+0.11(+0.30%)
Apr 16, 2007	36.71	36.73	36.01	36.32	3,104,366	+0.32(+0.90%)
Apr 13, 2007	36.00	36.22	35.70	36.00	2,326,444	-0.01(-0.04%)
Apr 12, 2007	35.99	36.08	35.74	36.01	2,035,179	+0.12(+0.34%)
Apr 11, 2007	35.85	36.04	35.70	35.89	2,515,465	-0.01(-0.02%)
Apr 10, 2007	35.76	36.00	35.76	35.89	1,966,751	+0.14(+0.38%)
Apr 09, 2007	35.89	35.94	35.58	35.76	1,566,890	+0.03(+0.09%)
Apr 05, 2007	35.64	35.89	35.62	35.73	1,963,352	+0.08(+0.23%)
Apr 04, 2007	35.16	35.65	34.99	35.64	3,503,949	+0.48(+1.37%)
Apr 03, 2007	35.10	35.26	35.07	35.16	2,246,470	+0.07(+0.21%)
Apr 02, 2007	34.70	35.16	34.49	35.09	2,235,683	+0.05(+0.15%)
Mar 30, 2007	35.13	35.44	34.70	35.04	2,679,421	-0.03(-0.10%)
Mar 29, 2007	35.41	35.48	34.85	35.07	2,274,693	+0.01(+0.04%)
Mar 28, 2007	35.19	35.27	34.85	35.06	2,988,102	-0.05(-0.14%)
Mar 27, 2007	34.99	35.28	34.89	35.10	2,783,004	-0.04(-0.12%)
Mar 26, 2007	35.60	35.60	34.99	35.14	2,458,512	-0.38(-1.07%)
Mar 23, 2007	34.68	35.60	34.68	35.52	1,861,099	+0.09(+0.27%)
Mar 22, 2007	36.54	36.72	35.27	35.43	3,765,197	-0.21(-0.59%)
Mar 21, 2007	35.13	35.75	35.03	35.64	3,209,306	+0.58(+1.66%)
Mar 20, 2007	34.80	35.11	34.65	35.06	4,272,770	+0.62(+1.81%)
Mar 19, 2007	34.24	34.62	34.14	34.43	2,271,742	+0.36(+1.05%)
Mar 16, 2007	33.93	34.25	33.78	34.07	5,289,097	+0.30(+0.90%)
Mar 15, 2007	33.59	33.91	33.51	33.77	3,315,253	+0.11(+0.32%)
Mar 14, 2007	34.65	34.45	32.92	33.66	5,180,933	+0.10(+0.30%)
Mar 13, 2007	34.65	34.47	33.56	33.56	4,097,668	-1.09(-3.14%)
Mar 12, 2007	34.84	35.11	34.42	34.65	2,939,782	-0.32(-0.93%)
Mar 09, 2007	35.02	35.04	34.74	34.97	1,798,890	+0.31(+0.90%)
Mar 08, 2007	34.65	34.99	34.48	34.66	2,474,914	+0.17(+0.49%)
Mar 07, 2007	34.72	34.88	34.48	34.49	2,925,597	-0.50(-1.43%)
Mar 06, 2007	34.57	35.08	34.47	34.99	3,568,965	+0.43(+1.23%)
Mar 05, 2007	34.04	34.83	34.00	34.57	3,146,506	+0.34(+0.99%)
Mar 02, 2007	34.66	34.92	34.23	34.23	3,655,703	-0.43(-1.25%)

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.