Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.36	32.65	32.25	32.35	7,184,105	-0.25(-0.77%)
May 30, 2007	32.13	32.63	32.04	32.60	7,255,687	+0.14(+0.42%)
May 29, 2007	32.67	32.79	32.36	32.46	5,294,685	-0.25(-0.77%)
May 25, 2007	32.50	32.71	32.45	32.71	6,209,550	+0.25(+0.77%)
May 24, 2007	33.01	33.12	32.30	32.46	7,131,109	-0.43(-1.31%)
May 23, 2007	33.27	33.27	32.86	32.89	7,799,535	-0.02(-0.06%)
May 22, 2007	33.41	33.31	32.89	32.91	7,719,410	-0.61(-1.81%)
May 21, 2007	33.79	33.77	33.44	33.52	11,043,840	+0.26(+0.78%)
May 18, 2007	33.21	33.41	33.11	33.26	8,914,938	+0.59(+1.82%)
May 17, 2007	32.22	32.82	32.11	32.67	8,593,665	+0.62(+1.94%)
May 16, 2007	32.15	32.15	31.71	32.04	5,540,285	+0.13(+0.41%)
May 15, 2007	32.02	32.27	31.91	31.91	6,390,139	-0.30(-0.93%)
May 14, 2007	32.07	32.33	32.07	32.21	5,408,881	+0.06(+0.20%)
May 11, 2007	31.99	32.26	31.99	32.15	6,470,459	+0.29(+0.91%)
May 10, 2007	32.34	32.36	31.78	31.86	8,113,305	-0.78(-2.40%)
May 09, 2007	32.59	32.71	32.34	32.64	6,756,949	-0.36(-1.10%)
May 08, 2007	32.82	33.01	32.73	33.00	6,169,296	-0.12(-0.36%)
May 07, 2007	33.02	33.16	32.93	33.13	4,603,172	+0.05(+0.16%)
May 04, 2007	33.22	33.54	32.97	33.07	6,666,383	-0.05(-0.15%)
May 03, 2007	33.24	33.26	32.99	33.12	6,455,295	+0.31(+0.96%)
May 02, 2007	32.45	32.83	32.42	32.81	6,743,488	+0.31(+0.95%)
May 01, 2007	32.70	32.80	32.41	32.50	8,585,107	+0.00(+0.00%)
Apr 30, 2007	32.75	32.90	32.50	32.50	7,669,419	-0.19(-0.59%)
Apr 27, 2007	32.56	32.80	32.45	32.69	5,760,438	-0.14(-0.44%)
Apr 26, 2007	32.91	33.01	32.71	32.84	7,348,913	-0.47(-1.42%)
Apr 25, 2007	33.10	33.33	33.03	33.31	8,576,079	+0.60(+1.83%)
Apr 24, 2007	33.21	33.22	32.69	32.71	8,629,473	-0.47(-1.43%)
Apr 23, 2007	33.32	33.67	33.15	33.18	6,758,882	+0.03(+0.10%)
Apr 20, 2007	33.08	33.21	32.92	33.15	7,941,842	+0.01(+0.03%)
Apr 19, 2007	32.86	33.18	32.85	33.14	8,527,796	-0.14(-0.42%)
Apr 18, 2007	33.27	33.38	33.18	33.28	7,179,599	-0.03(-0.10%)
Apr 17, 2007	33.55	33.59	33.24	33.31	8,921,714	+0.12(+0.36%)
Apr 16, 2007	33.25	33.27	33.03	33.19	7,545,539	+0.17(+0.51%)
Apr 13, 2007	33.00	33.12	32.86	33.02	10,072,865	+0.48(+1.48%)
Apr 12, 2007	32.02	32.54	31.94	32.54	7,879,277	+0.68(+2.14%)
Apr 11, 2007	32.06	32.22	31.79	31.86	7,923,517	+0.09(+0.27%)
Apr 10, 2007	31.61	31.78	31.58	31.77	5,276,008	+0.47(+1.51%)
Apr 09, 2007	31.33	31.66	31.25	31.30	3,275,314	-0.20(-0.63%)
Apr 05, 2007	31.56	31.69	31.47	31.50	4,742,897	+0.08(+0.25%)
Apr 04, 2007	31.19	31.42	31.10	31.42	5,014,373	-0.04(-0.14%)
Apr 03, 2007	31.41	31.52	31.27	31.46	6,271,798	+0.07(+0.22%)
Apr 02, 2007	31.55	31.57	31.26	31.40	5,628,034	+0.14(+0.45%)
Mar 30, 2007	31.48	31.48	31.20	31.26	8,965,838	-0.48(-1.52%)
Mar 29, 2007	31.74	31.79	31.53	31.74	10,801,874	+0.51(+1.62%)
Mar 28, 2007	31.50	31.57	31.21	31.23	13,015,709	+0.22(+0.70%)
Mar 27, 2007	30.99	31.11	30.86	31.02	6,683,621	-0.07(-0.22%)
Mar 26, 2007	31.17	31.18	30.89	31.08	9,896,374	+0.33(+1.08%)
Mar 23, 2007	30.50	30.93	30.46	30.75	11,010,656	+0.70(+2.31%)
Mar 22, 2007	29.82	30.28	29.76	30.05	8,990,696	+0.37(+1.24%)
Mar 21, 2007	29.34	29.77	29.21	29.69	7,432,464	+0.59(+2.02%)
Mar 20, 2007	28.92	29.11	28.85	29.10	4,606,693	+0.09(+0.30%)
Mar 19, 2007	28.85	29.16	28.77	29.01	5,915,257	+0.26(+0.89%)
Mar 16, 2007	28.84	29.02	28.65	28.76	5,317,025	-0.08(-0.27%)
Mar 15, 2007	28.64	29.02	28.61	28.83	7,402,984	-0.10(-0.33%)
Mar 14, 2007	28.75	28.96	28.48	28.93	13,951,145	+0.09(+0.30%)
Mar 13, 2007	29.43	29.47	28.80	28.84	11,121,691	-0.59(-2.00%)
Mar 12, 2007	29.26	29.48	29.22	29.43	7,524,045	-0.11(-0.36%)
Mar 09, 2007	29.35	29.54	29.26	29.54	10,659,837	+0.22(+0.76%)
Mar 08, 2007	29.40	29.50	29.28	29.32	9,029,848	+0.02(+0.08%)
Mar 07, 2007	28.72	29.43	28.68	29.29	17,004,040	+0.56(+1.93%)
Mar 06, 2007	28.52	28.77	28.43	28.74	11,908,462	+0.35(+1.24%)
Mar 05, 2007	28.32	28.78	28.30	28.38	13,213,947	-0.62(-2.15%)
Mar 02, 2007	29.24	29.34	28.89	29.01	10,191,154	-0.47(-1.59%)

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.