Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.64	34.84	34.47	34.73	2,054,119	+0.14(+0.41%)
May 30, 2007	34.30	34.60	33.96	34.59	1,525,680	+0.28(+0.83%)
May 29, 2007	33.89	34.30	33.88	34.30	2,290,566	+0.55(+1.62%)
May 25, 2007	33.09	33.80	33.09	33.76	1,518,773	+0.56(+1.69%)
May 24, 2007	33.36	33.97	33.14	33.19	1,950,552	-0.09(-0.28%)
May 23, 2007	33.42	33.60	33.25	33.29	1,615,575	-0.13(-0.40%)
May 22, 2007	33.19	33.42	33.16	33.42	1,393,757	+0.30(+0.91%)
May 21, 2007	33.05	33.41	32.93	33.12	1,959,004	-0.05(-0.17%)
May 18, 2007	32.71	33.17	32.54	33.17	2,213,706	+0.49(+1.50%)
May 17, 2007	32.57	32.79	32.42	32.68	1,619,903	-0.00(-0.01%)
May 16, 2007	32.99	32.99	32.34	32.69	1,654,685	-0.10(-0.31%)
May 15, 2007	32.89	33.15	32.55	32.79	1,845,566	+0.05(+0.16%)
May 14, 2007	32.66	32.82	32.50	32.74	2,047,782	-0.03(-0.10%)
May 11, 2007	32.59	32.79	32.53	32.77	1,507,585	+0.40(+1.24%)
May 10, 2007	32.94	32.94	32.35	32.37	1,504,471	-0.74(-2.23%)
May 09, 2007	32.30	33.11	32.21	33.11	2,287,840	+0.73(+2.25%)
May 08, 2007	32.44	32.49	32.10	32.38	1,524,707	-0.21(-0.65%)
May 07, 2007	32.52	32.78	32.44	32.59	939,808	+0.07(+0.21%)
May 04, 2007	32.87	32.87	32.38	32.52	1,747,693	-0.14(-0.42%)
May 03, 2007	32.61	32.74	32.45	32.66	1,314,564	+0.20(+0.62%)
May 02, 2007	32.10	32.68	32.00	32.46	1,970,144	+0.47(+1.47%)
May 01, 2007	31.68	32.00	31.43	31.99	2,020,296	+0.42(+1.32%)
Apr 30, 2007	31.70	32.06	31.57	31.57	2,541,372	-0.11(-0.34%)
Apr 27, 2007	31.03	31.75	31.01	31.68	1,943,049	+0.64(+2.08%)
Apr 26, 2007	30.57	31.08	30.57	31.03	2,479,499	+0.22(+0.70%)
Apr 25, 2007	31.00	31.25	30.66	30.82	3,446,937	-0.06(-0.19%)
Apr 24, 2007	32.13	32.21	30.87	30.87	2,986,956	-0.53(-1.68%)
Apr 23, 2007	31.13	31.64	31.03	31.40	1,841,828	+0.54(+1.77%)
Apr 20, 2007	30.83	30.97	30.72	30.86	1,460,497	+0.32(+1.04%)
Apr 19, 2007	30.83	30.83	30.42	30.54	997,403	-0.21(-0.67%)
Apr 18, 2007	30.70	30.85	30.49	30.74	1,111,371	-0.10(-0.33%)
Apr 17, 2007	30.66	30.93	30.52	30.85	1,515,173	+0.15(+0.49%)
Apr 16, 2007	30.26	30.70	30.24	30.70	1,509,141	+0.60(+1.99%)
Apr 13, 2007	30.24	30.26	29.93	30.10	1,515,531	-0.05(-0.18%)
Apr 12, 2007	29.91	30.22	29.86	30.15	2,880,328	+0.09(+0.28%)
Apr 11, 2007	29.93	30.07	29.74	30.07	1,636,006	+0.08(+0.26%)
Apr 10, 2007	30.06	30.16	29.84	29.99	1,873,195	-0.04(-0.14%)
Apr 09, 2007	30.11	30.27	29.89	30.03	1,316,510	+0.01(+0.02%)
Apr 05, 2007	30.01	30.13	29.78	30.02	1,312,229	-0.16(-0.54%)
Apr 04, 2007	30.01	30.37	29.93	30.19	2,036,576	+0.13(+0.43%)
Apr 03, 2007	29.60	30.05	29.60	30.05	1,323,709	+0.45(+1.50%)
Apr 02, 2007	29.57	29.71	29.31	29.61	1,251,716	+0.04(+0.13%)
Mar 30, 2007	29.42	29.94	29.42	29.57	1,636,200	+0.16(+0.54%)
Mar 29, 2007	29.66	29.77	29.30	29.41	1,377,856	+0.04(+0.14%)
Mar 28, 2007	29.61	29.73	29.30	29.37	1,400,956	-0.14(-0.46%)
Mar 27, 2007	29.49	29.61	29.19	29.51	2,224,602	-0.02(-0.07%)
Mar 26, 2007	29.67	29.72	29.39	29.53	1,677,840	-0.23(-0.76%)
Mar 23, 2007	29.60	29.86	29.59	29.76	1,364,745	+0.11(+0.36%)
Mar 22, 2007	29.68	29.81	29.48	29.65	1,609,932	-0.04(-0.14%)
Mar 21, 2007	29.18	29.78	29.12	29.69	1,830,778	+0.54(+1.86%)
Mar 20, 2007	28.67	29.29	28.67	29.15	1,860,159	+0.48(+1.67%)
Mar 19, 2007	28.47	28.74	28.44	28.67	930,857	+0.44(+1.54%)
Mar 16, 2007	28.25	28.45	28.05	28.24	1,561,093	+0.04(+0.15%)
Mar 15, 2007	28.15	28.25	28.02	28.19	1,802,758	-0.03(-0.10%)
Mar 14, 2007	28.21	28.36	27.80	28.22	2,028,274	+0.13(+0.45%)
Mar 13, 2007	28.65	28.56	28.04	28.10	2,158,057	-0.56(-1.95%)
Mar 12, 2007	28.71	28.86	28.55	28.65	1,620,245	-0.15(-0.52%)
Mar 09, 2007	28.56	29.08	28.56	28.80	2,233,164	+0.38(+1.34%)
Mar 08, 2007	28.54	28.68	28.38	28.42	1,620,440	+0.08(+0.29%)
Mar 07, 2007	28.33	28.57	28.24	28.34	1,470,810	-0.08(-0.26%)
Mar 06, 2007	28.21	28.55	27.98	28.42	1,908,040	+0.38(+1.36%)
Mar 05, 2007	28.03	28.42	28.01	28.04	1,988,385	-0.24(-0.84%)
Mar 02, 2007	28.23	28.48	28.09	28.27	2,282,392	-0.12(-0.43%)

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.