Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.97	35.28	34.93	35.25	10,800	+0.48(+1.38%)
May 30, 2007	34.13	35.26	34.13	34.77	23,300	+0.06(+0.17%)
May 29, 2007	35.19	35.29	34.25	34.71	10,800	-0.40(-1.14%)
May 25, 2007	34.18	35.44	34.14	35.11	10,300	+1.16(+3.42%)
May 24, 2007	33.96	34.16	33.92	33.95	14,200	-0.23(-0.67%)
May 23, 2007	34.40	34.53	34.12	34.18	11,700	-0.14(-0.41%)
May 22, 2007	34.02	34.65	33.57	34.32	24,300	+0.24(+0.70%)
May 21, 2007	33.30	34.40	33.30	34.08	34,100	+0.78(+2.34%)
May 18, 2007	32.45	33.30	32.12	33.30	19,300	+0.86(+2.65%)
May 17, 2007	32.70	32.70	32.25	32.44	7,200	-0.15(-0.46%)
May 16, 2007	32.61	32.70	32.14	32.59	16,400	-0.02(-0.06%)
May 15, 2007	33.55	33.55	32.60	32.61	28,400	-0.80(-2.39%)
May 14, 2007	34.04	34.04	33.40	33.41	19,500	-0.59(-1.74%)
May 11, 2007	33.72	34.10	33.52	34.00	25,300	+0.48(+1.43%)
May 10, 2007	33.71	33.72	33.52	33.52	17,600	-0.34(-1.00%)
May 09, 2007	33.75	34.01	33.57	33.86	11,200	-0.10(-0.29%)
May 08, 2007	33.84	33.96	33.73	33.96	14,600	-0.07(-0.21%)
May 07, 2007	34.40	34.57	34.03	34.03	22,400	-0.33(-0.96%)
May 04, 2007	34.62	34.62	34.10	34.36	14,600	-0.02(-0.06%)
May 03, 2007	34.47	34.52	34.19	34.38	31,900	+0.04(+0.12%)
May 02, 2007	33.97	35.00	33.97	34.34	34,400	+0.38(+1.12%)
May 01, 2007	33.76	34.09	33.55	33.96	20,100	+0.10(+0.30%)
Apr 30, 2007	34.05	34.07	33.46	33.86	40,300	-0.20(-0.59%)
Apr 27, 2007	34.00	34.17	33.84	34.06	87,800	+0.04(+0.12%)
Apr 26, 2007	33.50	34.10	33.02	34.02	125,300	+0.17(+0.50%)
Apr 25, 2007	34.14	34.14	33.84	33.85	54,000	-0.28(-0.82%)
Apr 24, 2007	34.15	34.45	33.40	34.13	28,000	-0.91(-2.60%)
Apr 23, 2007	35.25	35.81	35.03	35.04	16,600	-0.38(-1.07%)
Apr 20, 2007	34.91	35.68	34.80	35.42	27,100	+0.89(+2.58%)
Apr 19, 2007	34.64	34.64	34.04	34.53	16,500	-0.11(-0.32%)
Apr 18, 2007	35.00	35.50	34.21	34.64	20,800	-0.41(-1.17%)
Apr 17, 2007	35.18	35.29	35.04	35.05	7,100	-0.25(-0.71%)
Apr 16, 2007	35.44	35.49	35.14	35.30	10,400	-0.16(-0.45%)
Apr 13, 2007	36.36	36.37	35.46	35.46	26,900	-0.94(-2.58%)
Apr 12, 2007	36.54	36.54	35.56	36.40	32,500	-0.30(-0.82%)
Apr 11, 2007	35.35	37.39	35.35	36.70	88,100	+1.29(+3.64%)
Apr 10, 2007	35.24	35.65	35.24	35.41	29,700	+0.17(+0.48%)
Apr 09, 2007	34.90	35.24	34.75	35.24	19,100	+0.29(+0.83%)
Apr 05, 2007	35.59	35.59	34.72	34.95	14,300	-0.68(-1.92%)
Apr 04, 2007	37.81	37.81	35.30	35.63	28,900	-2.34(-6.15%)
Apr 03, 2007	37.24	38.99	37.11	37.97	63,100	+0.78(+2.10%)
Apr 02, 2007	36.14	37.47	36.01	37.19	119,100	+1.04(+2.88%)
Mar 30, 2007	34.10	36.79	34.10	36.15	159,700	+2.12(+6.23%)
Mar 29, 2007	30.70	34.03	30.70	34.03	63,000	+3.41(+11.14%)
Mar 28, 2007	30.10	30.71	29.97	30.62	14,400	+0.50(+1.66%)
Mar 27, 2007	29.80	30.12	29.80	30.12	48,700	+0.03(+0.10%)
Mar 26, 2007	30.08	30.10	29.82	30.09	5,300	+0.15(+0.50%)
Mar 23, 2007	29.97	30.14	29.81	29.94	9,600	-0.06(-0.20%)
Mar 22, 2007	30.08	30.55	29.95	30.00	38,100	+0.10(+0.33%)
Mar 21, 2007	29.90	30.10	29.59	29.90	22,700	+0.06(+0.20%)
Mar 20, 2007	29.85	29.88	29.71	29.84	6,900	-0.08(-0.27%)
Mar 19, 2007	30.09	30.09	29.81	29.92	11,000	+0.11(+0.37%)
Mar 16, 2007	30.06	30.04	29.81	29.81	30,800	-0.24(-0.80%)
Mar 15, 2007	30.10	30.10	30.01	30.05	11,100	-0.05(-0.17%)
Mar 14, 2007	29.93	30.10	29.90	30.10	13,200	+0.27(+0.91%)
Mar 13, 2007	30.25	30.25	29.75	29.83	14,400	-0.42(-1.39%)
Mar 12, 2007	30.60	30.73	30.22	30.25	10,300	-0.35(-1.14%)
Mar 09, 2007	30.21	30.60	30.11	30.60	11,000	+0.49(+1.63%)
Mar 08, 2007	30.49	30.49	29.85	30.11	13,900	-0.39(-1.28%)
Mar 07, 2007	30.46	30.50	30.01	30.50	19,000	-0.05(-0.16%)
Mar 06, 2007	29.91	30.59	29.55	30.55	18,300	+0.67(+2.24%)
Mar 05, 2007	29.86	30.13	29.77	29.88	7,600	-0.13(-0.43%)
Mar 02, 2007	30.35	30.49	29.92	30.01	20,500	-0.49(-1.61%)

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.