Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.56	36.64	36.02	36.17	8,724,175	-0.38(-1.05%)
May 30, 2007	36.69	36.57	36.11	36.55	8,275,301	-0.14(-0.37%)
May 29, 2007	36.59	36.74	36.28	36.69	5,189,216	+0.06(+0.17%)
May 25, 2007	36.16	36.71	36.16	36.62	2,952,312	+0.10(+0.29%)
May 24, 2007	36.96	36.96	36.45	36.52	6,322,417	-0.13(-0.35%)
May 23, 2007	36.73	36.87	36.58	36.65	4,723,080	-0.08(-0.22%)
May 22, 2007	37.01	37.02	36.65	36.73	5,017,415	-0.06(-0.15%)
May 21, 2007	36.65	36.95	36.52	36.78	11,059,282	+0.15(+0.42%)
May 18, 2007	36.40	36.77	36.40	36.63	4,930,541	+0.22(+0.59%)
May 17, 2007	36.40	36.51	36.20	36.41	4,521,428	-0.06(-0.15%)
May 16, 2007	36.56	36.69	36.33	36.47	6,385,765	-0.08(-0.22%)
May 15, 2007	36.51	36.77	36.45	36.55	6,607,389	+0.02(+0.05%)
May 14, 2007	36.05	36.62	36.06	36.53	7,638,986	+0.48(+1.33%)
May 11, 2007	36.22	36.22	35.72	36.05	12,268,771	-0.17(-0.48%)
May 10, 2007	36.69	36.76	36.18	36.22	9,994,182	-0.64(-1.74%)
May 09, 2007	36.76	36.88	36.64	36.87	7,785,721	-0.05(-0.13%)
May 08, 2007	36.80	37.00	36.68	36.91	13,707,330	+0.07(+0.18%)
May 07, 2007	36.74	36.99	36.74	36.85	7,418,435	+0.11(+0.30%)
May 04, 2007	36.49	36.86	36.35	36.74	10,016,910	+0.25(+0.68%)
May 03, 2007	36.68	36.77	36.38	36.49	6,746,693	-0.01(-0.03%)
May 02, 2007	36.40	36.70	36.26	36.50	7,393,123	+0.17(+0.46%)
May 01, 2007	36.48	36.64	36.25	36.33	12,008,721	-0.15(-0.41%)
Apr 30, 2007	37.01	37.01	36.36	36.48	8,424,998	-0.30(-0.81%)
Apr 27, 2007	36.41	36.83	36.40	36.78	4,809,794	-0.07(-0.20%)
Apr 26, 2007	36.33	36.95	36.33	36.85	9,888,523	+0.14(+0.37%)
Apr 25, 2007	36.77	36.79	36.47	36.72	7,545,863	+0.14(+0.39%)
Apr 24, 2007	36.41	36.71	36.34	36.58	8,232,652	-0.22(-0.59%)
Apr 23, 2007	37.15	37.19	36.57	36.79	12,409,016	-0.57(-1.54%)
Apr 20, 2007	37.23	37.64	37.05	37.37	15,608,005	+0.33(+0.90%)
Apr 19, 2007	36.46	37.19	36.19	37.03	16,080,413	+0.54(+1.49%)
Apr 18, 2007	36.13	36.62	36.06	36.49	11,137,066	+0.17(+0.46%)
Apr 17, 2007	36.03	36.46	36.00	36.32	15,038,917	+0.29(+0.80%)
Apr 16, 2007	35.60	36.08	35.17	36.03	17,435,820	+0.94(+2.67%)
Apr 13, 2007	34.70	35.17	34.67	35.09	10,510,874	+0.58(+1.68%)
Apr 12, 2007	34.30	34.61	34.24	34.51	6,486,674	+0.22(+0.63%)
Apr 11, 2007	34.38	34.39	34.11	34.30	6,123,941	-0.06(-0.16%)
Apr 10, 2007	34.19	34.38	34.14	34.35	4,838,287	+0.06(+0.18%)
Apr 09, 2007	34.20	34.38	34.10	34.29	3,720,323	+0.06(+0.18%)
Apr 05, 2007	34.03	34.32	33.97	34.23	4,857,412	+0.20(+0.58%)
Apr 04, 2007	33.72	34.08	33.63	34.03	7,043,796	+0.25(+0.75%)
Apr 03, 2007	33.41	33.89	33.39	33.78	6,982,597	+0.22(+0.66%)
Apr 02, 2007	33.29	33.62	33.26	33.56	9,759,137	+0.42(+1.27%)
Mar 30, 2007	33.01	33.37	32.82	33.14	6,042,272	+0.19(+0.56%)
Mar 29, 2007	32.82	33.03	32.53	32.95	8,643,561	+0.25(+0.75%)
Mar 28, 2007	32.87	32.92	32.47	32.71	8,845,671	-0.16(-0.49%)
Mar 27, 2007	32.95	33.07	32.74	32.87	7,371,906	-0.27(-0.82%)
Mar 26, 2007	33.00	33.29	32.82	33.14	8,438,210	-0.06(-0.19%)
Mar 23, 2007	33.31	33.45	32.94	33.20	6,411,924	-0.22(-0.66%)
Mar 22, 2007	32.70	33.49	32.70	33.42	6,855,367	+0.22(+0.65%)
Mar 21, 2007	32.48	33.26	32.48	33.21	10,807,556	+0.65(+1.99%)
Mar 20, 2007	32.45	32.63	32.32	32.56	5,725,042	+0.06(+0.17%)
Mar 19, 2007	32.23	32.53	32.16	32.50	5,292,216	+0.31(+0.96%)
Mar 16, 2007	32.18	32.34	31.95	32.19	10,019,270	+0.08(+0.25%)
Mar 15, 2007	31.93	32.14	31.79	32.11	6,109,651	+0.09(+0.29%)
Mar 14, 2007	32.24	32.27	31.68	32.02	8,659,607	-0.10(-0.33%)
Mar 13, 2007	32.58	32.63	32.08	32.13	8,804,342	-0.45(-1.38%)
Mar 12, 2007	32.34	32.73	32.24	32.58	5,904,786	+0.13(+0.40%)
Mar 09, 2007	32.42	32.65	32.32	32.45	8,187,477	+0.14(+0.44%)
Mar 08, 2007	32.15	32.32	32.08	32.31	5,342,865	+0.31(+0.96%)
Mar 07, 2007	32.13	32.35	31.87	32.00	7,851,978	-0.23(-0.71%)
Mar 06, 2007	31.93	32.26	31.81	32.23	8,191,853	+0.37(+1.16%)
Mar 05, 2007	31.76	32.15	31.60	31.86	12,257,714	-0.09(-0.27%)
Mar 02, 2007	32.17	32.20	31.90	31.94	10,595,454	-0.30(-0.92%)

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.