Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.07	36.31	35.79	36.09	1,238,325	+0.10(+0.28%)
May 30, 2007	35.67	36.24	35.54	35.99	1,129,255	+0.26(+0.73%)
May 29, 2007	35.63	35.90	35.37	35.73	1,080,930	+0.28(+0.79%)
May 25, 2007	35.63	35.81	35.39	35.45	775,447	-0.02(-0.06%)
May 24, 2007	36.19	36.32	35.39	35.47	1,074,271	-0.72(-1.98%)
May 23, 2007	36.44	36.61	36.13	36.18	1,065,844	-0.16(-0.44%)
May 22, 2007	36.28	36.50	36.11	36.34	642,919	+0.03(+0.09%)
May 21, 2007	35.99	36.44	35.75	36.31	813,697	+0.22(+0.61%)
May 18, 2007	36.00	36.22	35.89	36.09	1,017,793	+0.30(+0.84%)
May 17, 2007	35.67	35.93	35.54	35.79	810,410	-0.11(-0.30%)
May 16, 2007	35.26	35.92	35.08	35.89	918,584	+0.74(+2.09%)
May 15, 2007	35.43	35.74	35.14	35.16	938,157	-0.15(-0.42%)
May 14, 2007	35.77	35.79	35.23	35.31	655,619	-0.46(-1.29%)
May 11, 2007	35.44	35.79	35.34	35.77	546,249	+0.39(+1.10%)
May 10, 2007	35.75	35.88	35.27	35.38	689,087	-0.47(-1.31%)
May 09, 2007	35.83	35.97	35.62	35.85	666,526	+0.05(+0.13%)
May 08, 2007	34.96	35.94	34.95	35.80	1,210,550	+0.85(+2.43%)
May 07, 2007	35.13	35.23	34.81	34.95	589,131	-0.10(-0.29%)
May 04, 2007	35.00	35.22	34.86	35.05	602,578	-0.27(-0.76%)
May 03, 2007	35.28	35.68	35.22	35.32	911,412	+0.09(+0.25%)
May 02, 2007	35.02	35.40	34.98	35.23	789,343	+0.22(+0.63%)
May 01, 2007	35.23	35.30	34.88	35.01	888,552	-0.22(-0.63%)
Apr 30, 2007	35.83	36.00	35.17	35.23	1,375,485	-0.79(-2.19%)
Apr 27, 2007	36.04	36.14	35.81	36.02	1,122,232	-0.08(-0.22%)
Apr 26, 2007	36.11	36.18	35.78	36.10	1,055,595	-0.09(-0.26%)
Apr 25, 2007	35.14	36.28	34.92	36.20	1,884,532	+1.42(+4.08%)
Apr 24, 2007	35.01	35.06	34.47	34.78	677,582	-0.26(-0.75%)
Apr 23, 2007	35.24	35.37	34.94	35.04	379,057	-0.14(-0.40%)
Apr 20, 2007	35.22	35.41	34.89	35.18	618,864	+0.37(+1.08%)
Apr 19, 2007	35.14	35.15	34.72	34.80	894,977	-0.41(-1.16%)
Apr 18, 2007	34.54	35.40	34.48	35.21	920,227	+0.58(+1.66%)
Apr 17, 2007	34.72	34.85	34.54	34.64	716,131	-0.09(-0.25%)
Apr 16, 2007	34.35	34.77	34.33	34.72	691,777	+0.41(+1.21%)
Apr 13, 2007	34.50	34.50	34.15	34.31	860,313	-0.29(-0.83%)
Apr 12, 2007	34.27	34.61	33.91	34.60	969,683	+0.29(+0.86%)
Apr 11, 2007	33.61	34.33	33.52	34.30	1,589,593	+0.80(+2.40%)
Apr 10, 2007	33.76	33.92	33.46	33.50	575,229	-0.31(-0.93%)
Apr 09, 2007	33.60	34.00	33.59	33.81	705,224	+0.32(+0.96%)
Apr 05, 2007	33.04	33.49	32.97	33.49	565,524	+0.37(+1.13%)
Apr 04, 2007	33.37	33.43	33.04	33.12	1,045,733	-0.38(-1.14%)
Apr 03, 2007	33.36	33.73	33.15	33.50	955,787	+0.36(+1.09%)
Apr 02, 2007	33.12	33.36	32.96	33.14	781,424	+0.11(+0.34%)
Mar 30, 2007	32.65	33.06	32.61	33.02	1,115,359	+0.42(+1.29%)
Mar 29, 2007	32.90	33.04	32.35	32.60	671,606	-0.13(-0.41%)
Mar 28, 2007	32.90	32.97	32.57	32.73	637,839	-0.27(-0.83%)
Mar 27, 2007	33.27	33.32	32.88	33.01	529,515	-0.30(-0.90%)
Mar 26, 2007	33.66	33.73	33.13	33.31	743,772	-0.44(-1.29%)
Mar 23, 2007	34.00	34.11	33.65	33.75	978,498	-0.15(-0.43%)
Mar 22, 2007	34.37	34.37	33.71	33.89	634,104	+0.01(+0.02%)
Mar 21, 2007	33.28	33.93	33.14	33.89	982,084	+0.56(+1.67%)
Mar 20, 2007	32.89	33.47	32.86	33.33	662,193	+0.30(+0.91%)
Mar 19, 2007	33.50	33.85	32.88	33.03	1,008,978	-0.15(-0.46%)
Mar 16, 2007	33.40	33.57	32.96	33.18	1,971,639	+0.05(+0.16%)
Mar 15, 2007	32.65	33.30	32.56	33.13	1,264,472	+0.49(+1.50%)
Mar 14, 2007	32.61	32.80	32.05	32.64	1,152,115	+0.12(+0.37%)
Mar 13, 2007	33.56	33.46	32.52	32.52	916,044	-1.04(-3.11%)
Mar 12, 2007	33.54	33.69	33.36	33.56	1,176,618	-0.06(-0.18%)
Mar 09, 2007	34.00	34.07	33.48	33.63	568,512	-0.08(-0.24%)
Mar 08, 2007	34.03	34.17	33.63	33.71	1,040,355	-0.16(-0.47%)
Mar 07, 2007	33.62	34.09	33.42	33.87	924,112	+0.33(+0.98%)
Mar 06, 2007	32.98	33.73	32.84	33.54	1,102,659	+0.54(+1.62%)
Mar 05, 2007	33.46	33.65	32.96	33.00	1,385,645	-0.70(-2.09%)
Mar 02, 2007	34.27	34.39	33.67	33.71	717,924	-0.64(-1.87%)

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.