Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.23	33.28	33.01	33.07	960,021	-0.11(-0.34%)
May 30, 2007	32.91	33.21	32.91	33.18	385,188	+0.07(+0.21%)
May 29, 2007	33.06	33.15	33.00	33.11	1,255,136	+0.18(+0.55%)
May 25, 2007	32.98	32.98	32.79	32.93	1,233,553	+0.00(+0.00%)
May 24, 2007	33.22	33.42	32.87	32.93	2,252,003	-0.33(-1.00%)
May 23, 2007	33.18	33.75	33.18	33.26	1,663,059	+0.01(+0.02%)
May 22, 2007	33.08	33.39	33.01	33.26	1,128,802	+0.22(+0.65%)
May 21, 2007	32.86	33.18	32.80	33.04	1,031,390	+0.15(+0.44%)
May 18, 2007	32.88	33.00	32.76	32.89	474,543	+0.02(+0.06%)
May 17, 2007	32.94	32.95	32.80	32.87	713,829	-0.12(-0.36%)
May 16, 2007	32.84	32.99	32.71	32.99	331,230	+0.22(+0.68%)
May 15, 2007	33.02	33.16	32.75	32.77	282,020	-0.21(-0.63%)
May 14, 2007	33.28	33.28	32.95	32.98	3,442,686	-0.30(-0.90%)
May 11, 2007	33.01	33.29	33.01	33.28	93,671	+0.36(+1.10%)
May 10, 2007	33.36	33.36	32.88	32.91	1,342,044	-0.63(-1.89%)
May 09, 2007	33.27	33.68	33.27	33.55	1,125,493	+0.19(+0.58%)
May 08, 2007	33.31	33.44	33.13	33.35	3,073,162	-0.06(-0.19%)
May 07, 2007	33.51	33.57	33.40	33.41	212,666	-0.03(-0.10%)
May 04, 2007	33.24	33.54	33.24	33.45	1,808,817	+0.31(+0.94%)
May 03, 2007	33.01	33.44	33.01	33.14	1,161,752	+0.30(+0.91%)
May 02, 2007	32.65	33.04	32.62	32.84	1,097,866	+0.17(+0.53%)
May 01, 2007	32.53	32.69	32.32	32.66	2,185,660	-0.10(-0.32%)
Apr 30, 2007	32.88	32.94	32.44	32.77	938,625	-0.13(-0.38%)
Apr 27, 2007	32.98	33.00	32.84	32.89	367,202	-0.14(-0.42%)
Apr 26, 2007	32.94	33.09	32.80	33.03	1,950,979	+0.09(+0.27%)
Apr 25, 2007	32.89	33.00	32.79	32.94	3,308,563	+0.17(+0.53%)
Apr 24, 2007	32.85	32.91	32.59	32.77	1,869,250	-0.06(-0.19%)
Apr 23, 2007	33.07	33.09	32.79	32.83	1,421,183	-0.26(-0.80%)
Apr 20, 2007	33.23	33.23	32.94	33.10	2,218,323	+0.07(+0.21%)
Apr 19, 2007	32.94	33.14	32.80	33.03	1,341,325	-0.26(-0.77%)
Apr 18, 2007	33.23	33.49	33.23	33.28	2,846,539	+0.06(+0.19%)
Apr 17, 2007	33.28	33.39	33.14	33.22	1,804,501	-0.03(-0.10%)
Apr 16, 2007	33.60	33.60	32.90	33.26	1,372,980	+0.61(+1.87%)
Apr 13, 2007	32.47	32.69	32.41	32.64	911,675	+0.28(+0.86%)
Apr 12, 2007	32.43	32.46	32.13	32.37	3,649,434	-0.06(-0.19%)
Apr 11, 2007	32.77	32.77	32.37	32.43	440,441	-0.32(-0.98%)
Apr 10, 2007	32.70	32.89	32.70	32.75	934,841	-0.06(-0.17%)
Apr 09, 2007	32.91	32.91	32.71	32.80	1,538,739	-0.22(-0.65%)
Apr 05, 2007	33.02	33.02	32.89	33.02	1,523,343	-0.01(-0.04%)
Apr 04, 2007	33.34	33.34	33.03	33.03	1,698,743	-0.33(-0.98%)
Apr 03, 2007	33.22	33.52	33.21	33.36	576,272	+0.34(+1.03%)
Apr 02, 2007	33.32	33.32	32.91	33.02	1,392,693	-0.42(-1.27%)
Mar 30, 2007	33.59	33.71	33.16	33.44	1,075,851	-0.10(-0.29%)
Mar 29, 2007	33.57	33.73	33.30	33.54	1,102,758	+0.17(+0.50%)
Mar 28, 2007	33.55	33.57	33.28	33.37	865,631	-0.32(-0.95%)
Mar 27, 2007	33.93	33.93	33.66	33.69	732,678	-0.31(-0.90%)
Mar 26, 2007	33.99	34.09	33.73	34.00	231,803	-0.14(-0.41%)
Mar 23, 2007	34.08	34.19	34.05	34.14	1,400,175	+0.08(+0.24%)
Mar 22, 2007	34.23	34.28	33.97	34.05	1,823,638	-0.15(-0.45%)
Mar 21, 2007	33.47	34.37	33.44	34.21	3,050,428	+0.74(+2.22%)
Mar 20, 2007	33.21	33.49	33.13	33.46	612,244	+0.31(+0.94%)
Mar 19, 2007	33.09	33.37	33.09	33.15	1,276,719	+0.17(+0.53%)
Mar 16, 2007	33.16	33.27	32.93	32.98	390,512	-0.33(-1.00%)
Mar 15, 2007	32.87	33.31	32.87	33.31	1,462,479	+0.61(+1.87%)
Mar 14, 2007	32.65	32.90	32.23	32.70	1,206,214	+0.12(+0.36%)
Mar 13, 2007	33.64	33.37	32.55	32.58	3,178,201	-1.06(-3.16%)
Mar 12, 2007	33.61	33.69	33.48	33.64	805,198	-0.07(-0.21%)
Mar 09, 2007	33.80	33.84	33.55	33.71	275,401	+0.08(+0.25%)
Mar 08, 2007	33.68	33.86	33.55	33.63	488,500	+0.19(+0.56%)
Mar 07, 2007	33.67	33.76	33.44	33.44	782,319	-0.25(-0.74%)
Mar 06, 2007	33.36	33.80	33.35	33.69	921,028	+0.73(+2.21%)
Mar 05, 2007	33.52	33.69	32.94	32.96	1,693,995	-0.85(-2.51%)
Mar 02, 2007	33.96	34.04	33.78	33.81	126,909	-0.17(-0.49%)

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.