Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.82	33.93	33.56	33.84	2,226,257	+0.02(+0.06%)
May 30, 2007	33.53	33.82	33.26	33.82	2,996,226	+0.11(+0.32%)
May 29, 2007	33.53	34.10	33.51	33.71	2,263,373	+0.18(+0.54%)
May 25, 2007	33.48	33.78	33.47	33.53	1,495,144	+0.09(+0.26%)
May 24, 2007	33.31	33.83	33.38	33.44	2,285,067	+0.14(+0.41%)
May 23, 2007	33.68	33.70	33.30	33.31	1,475,364	-0.31(-0.91%)
May 22, 2007	33.60	33.72	33.43	33.61	1,246,618	+0.01(+0.04%)
May 21, 2007	33.56	33.69	33.50	33.60	2,145,018	-0.03(-0.09%)
May 18, 2007	33.43	33.66	33.40	33.63	2,107,526	+0.23(+0.68%)
May 17, 2007	33.59	33.58	33.36	33.41	2,442,031	-0.18(-0.54%)
May 16, 2007	33.23	33.62	33.21	33.59	1,735,375	+0.38(+1.15%)
May 15, 2007	33.41	33.47	33.18	33.21	2,235,298	-0.21(-0.62%)
May 14, 2007	33.27	33.58	33.19	33.41	1,845,919	+0.14(+0.43%)
May 11, 2007	33.41	33.41	33.11	33.27	2,150,633	-0.11(-0.32%)
May 10, 2007	33.80	33.80	33.05	33.38	2,446,976	-0.55(-1.61%)
May 09, 2007	33.66	33.94	33.66	33.92	4,134,177	+0.32(+0.95%)
May 08, 2007	33.33	33.75	33.33	33.60	2,178,670	+0.16(+0.49%)
May 07, 2007	33.36	33.53	33.33	33.44	1,032,387	+0.08(+0.24%)
May 04, 2007	33.14	33.41	32.99	33.36	1,632,327	+0.22(+0.66%)
May 03, 2007	33.20	33.23	32.84	33.14	3,241,267	-0.08(-0.23%)
May 02, 2007	33.44	33.44	33.04	33.21	2,521,470	-0.24(-0.73%)
May 01, 2007	33.30	33.51	33.12	33.46	1,892,938	+0.29(+0.87%)
Apr 30, 2007	33.79	33.85	33.17	33.17	3,281,604	-0.11(-0.32%)
Apr 27, 2007	33.08	33.31	32.92	33.28	1,714,000	+0.20(+0.61%)
Apr 26, 2007	32.66	33.16	32.66	33.08	1,693,578	-0.09(-0.26%)
Apr 25, 2007	33.06	33.18	32.91	33.16	1,249,991	+0.21(+0.63%)
Apr 24, 2007	33.00	33.08	32.85	32.96	1,082,271	+0.02(+0.06%)
Apr 23, 2007	32.91	33.07	32.85	32.94	1,122,355	+0.00(+0.00%)
Apr 20, 2007	32.78	32.95	32.67	32.94	2,235,204	+0.38(+1.17%)
Apr 19, 2007	33.23	33.23	32.51	32.55	1,606,007	-0.24(-0.73%)
Apr 18, 2007	32.76	32.84	32.60	32.79	1,428,785	+0.04(+0.11%)
Apr 17, 2007	32.62	32.91	32.60	32.76	2,064,616	+0.15(+0.46%)
Apr 16, 2007	32.40	32.61	32.35	32.60	1,720,540	+0.28(+0.87%)
Apr 13, 2007	32.29	32.40	32.25	32.32	1,670,930	+0.06(+0.19%)
Apr 12, 2007	32.09	32.39	32.08	32.26	1,598,749	-0.04(-0.14%)
Apr 11, 2007	32.35	32.43	32.22	32.30	1,955,462	-0.18(-0.54%)
Apr 10, 2007	32.35	32.55	32.34	32.48	1,491,634	+0.02(+0.06%)
Apr 09, 2007	32.51	32.57	32.40	32.46	1,524,973	+0.01(+0.02%)
Apr 05, 2007	32.52	32.58	32.42	32.45	1,780,996	-0.12(-0.37%)
Apr 04, 2007	32.64	32.69	32.53	32.57	2,074,665	-0.07(-0.21%)
Apr 03, 2007	32.60	32.70	32.50	32.64	2,382,930	+0.11(+0.33%)
Apr 02, 2007	32.20	32.64	32.17	32.54	3,569,490	+0.29(+0.91%)
Mar 30, 2007	32.19	32.52	31.95	32.24	2,128,263	+0.16(+0.49%)
Mar 29, 2007	32.44	32.44	31.90	32.08	2,052,333	+0.04(+0.14%)
Mar 28, 2007	32.17	32.34	31.99	32.04	1,744,225	-0.21(-0.64%)
Mar 27, 2007	32.32	32.32	32.01	32.25	1,557,195	-0.07(-0.21%)
Mar 26, 2007	32.38	32.38	32.06	32.32	1,852,140	-0.12(-0.37%)
Mar 23, 2007	32.53	32.56	32.35	32.44	1,401,029	-0.09(-0.27%)
Mar 22, 2007	32.29	32.61	32.29	32.52	2,021,228	+0.12(+0.37%)
Mar 21, 2007	32.11	32.47	31.97	32.40	1,803,145	+0.25(+0.78%)
Mar 20, 2007	31.90	32.18	31.90	32.15	1,697,729	+0.17(+0.53%)
Mar 19, 2007	31.75	32.07	31.73	31.98	3,501,377	+0.29(+0.93%)
Mar 16, 2007	32.03	32.07	31.58	31.69	2,897,928	-0.32(-1.00%)
Mar 15, 2007	31.71	32.02	31.60	32.01	2,153,052	+0.24(+0.77%)
Mar 14, 2007	31.88	32.07	31.47	31.76	3,657,543	+0.08(+0.26%)
Mar 13, 2007	31.90	31.97	31.60	31.68	5,110,256	-0.22(-0.69%)
Mar 12, 2007	31.76	31.97	31.60	31.90	2,288,736	+0.26(+0.83%)
Mar 09, 2007	31.67	31.84	31.45	31.64	3,129,386	+0.09(+0.30%)
Mar 08, 2007	31.33	31.63	31.30	31.55	3,251,575	+0.29(+0.92%)
Mar 07, 2007	31.31	31.48	31.18	31.26	3,264,815	+0.30(+0.97%)
Mar 06, 2007	30.95	31.07	30.82	30.96	2,588,626	+0.08(+0.24%)
Mar 05, 2007	30.72	31.10	30.66	30.88	3,032,719	+0.01(+0.04%)
Mar 02, 2007	31.04	31.26	30.87	30.87	2,758,670	-0.28(-0.91%)

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.