Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.29	32.41	32.20	32.37	65,094	+0.19(+0.60%)
May 30, 2007	31.71	32.18	31.71	32.18	104,379	+0.32(+1.00%)
May 29, 2007	31.88	31.96	31.73	31.86	235,024	+0.06(+0.19%)
May 25, 2007	31.71	31.84	31.69	31.80	35,173	+0.26(+0.83%)
May 24, 2007	31.90	32.03	31.53	31.53	41,340	-0.26(-0.81%)
May 23, 2007	31.84	31.99	31.79	31.79	31,747	+0.01(+0.04%)
May 22, 2007	31.77	31.84	31.64	31.78	38,142	+0.04(+0.12%)
May 21, 2007	31.63	31.82	31.63	31.74	77,427	+0.11(+0.35%)
May 18, 2007	31.53	31.67	31.53	31.63	102,323	+0.13(+0.42%)
May 17, 2007	31.46	31.56	31.42	31.50	18,043	+0.02(+0.07%)
May 16, 2007	31.44	31.49	31.31	31.48	36,087	+0.18(+0.56%)
May 15, 2007	31.40	31.58	31.28	31.30	38,599	+0.01(+0.03%)
May 14, 2007	31.44	31.47	31.21	31.29	30,834	-0.14(-0.43%)
May 11, 2007	31.32	31.43	31.24	31.43	36,544	+0.29(+0.94%)
May 10, 2007	31.39	31.41	31.12	31.13	44,766	-0.40(-1.28%)
May 09, 2007	31.29	31.55	31.29	31.54	45,223	+0.21(+0.68%)
May 08, 2007	31.16	31.32	31.12	31.32	78,341	+0.02(+0.06%)
May 07, 2007	31.32	31.38	31.29	31.30	65,322	+0.05(+0.15%)
May 04, 2007	31.31	31.36	31.21	31.26	38,371	+0.00(+0.00%)
May 03, 2007	31.20	31.26	31.16	31.26	54,816	+0.17(+0.54%)
May 02, 2007	30.86	31.19	30.86	31.09	85,193	+0.32(+1.03%)
May 01, 2007	30.72	30.79	30.61	30.77	63,723	+0.09(+0.28%)
Apr 30, 2007	30.97	30.97	30.69	30.69	98,212	-0.27(-0.86%)
Apr 27, 2007	30.68	31.06	30.66	30.95	69,205	+0.32(+1.03%)
Apr 26, 2007	30.68	30.70	30.61	30.64	75,372	+0.05(+0.16%)
Apr 25, 2007	30.43	30.63	30.32	30.59	23,068	+0.26(+0.87%)
Apr 24, 2007	30.37	30.40	30.26	30.33	55,501	-0.06(-0.19%)
Apr 23, 2007	30.38	30.49	30.38	30.39	29,006	-0.05(-0.16%)
Apr 20, 2007	30.47	30.49	30.29	30.43	29,692	+0.35(+1.16%)
Apr 19, 2007	29.87	30.18	29.87	30.08	57,785	-0.00(-0.01%)
Apr 18, 2007	30.05	30.16	30.00	30.09	33,574	+0.08(+0.28%)
Apr 17, 2007	30.01	30.04	29.92	30.00	22,154	+0.00(+0.01%)
Apr 16, 2007	29.98	30.03	29.96	30.00	67,834	+0.18(+0.59%)
Apr 13, 2007	29.79	29.82	29.64	29.82	16,901	+0.08(+0.26%)
Apr 12, 2007	29.43	29.75	29.38	29.75	13,932	+0.26(+0.89%)
Apr 11, 2007	29.67	29.67	29.42	29.48	23,753	-0.12(-0.41%)
Apr 10, 2007	29.66	29.71	29.61	29.61	31,976	+0.01(+0.04%)
Apr 09, 2007	29.72	29.72	29.59	29.59	59,384	+0.01(+0.04%)
Apr 05, 2007	29.54	29.62	29.47	29.58	15,074	+0.02(+0.07%)
Apr 04, 2007	29.53	29.62	29.53	29.56	22,840	-0.03(-0.10%)
Apr 03, 2007	29.55	29.64	29.55	29.59	39,513	+0.22(+0.75%)
Apr 02, 2007	29.37	29.39	29.26	29.37	71,717	+0.12(+0.40%)
Mar 30, 2007	29.33	29.42	29.12	29.25	213,326	-0.05(-0.16%)
Mar 29, 2007	29.40	29.40	29.14	29.30	19,414	+0.11(+0.36%)
Mar 28, 2007	29.36	29.37	29.17	29.19	62,581	-0.25(-0.85%)
Mar 27, 2007	29.48	29.51	29.40	29.44	45,223	-0.25(-0.83%)
Mar 26, 2007	29.73	29.73	29.43	29.69	85,193	-0.06(-0.19%)
Mar 23, 2007	29.63	29.79	29.61	29.75	25,124	+0.08(+0.28%)
Mar 22, 2007	29.69	29.70	29.55	29.66	29,692	-0.02(-0.07%)
Mar 21, 2007	29.26	29.68	29.25	29.68	83,137	+0.45(+1.54%)
Mar 20, 2007	29.10	29.23	29.09	29.23	40,883	+0.13(+0.45%)
Mar 19, 2007	29.01	29.12	28.97	29.10	29,463	+0.30(+1.05%)
Mar 16, 2007	28.93	28.99	28.68	28.80	46,822	-0.04(-0.15%)
Mar 15, 2007	28.68	28.91	28.68	28.84	41,568	+0.18(+0.61%)
Mar 14, 2007	28.73	28.77	28.31	28.67	34,031	+0.09(+0.32%)
Mar 13, 2007	29.16	28.99	28.58	28.58	72,403	-0.59(-2.01%)
Mar 12, 2007	28.87	29.20	28.87	29.16	15,759	+0.19(+0.67%)
Mar 09, 2007	29.13	29.13	28.88	28.97	60,982	+0.06(+0.20%)
Mar 08, 2007	28.95	29.04	28.85	28.91	38,142	+0.18(+0.64%)
Mar 07, 2007	28.70	28.85	28.69	28.73	32,204	+0.04(+0.14%)
Mar 06, 2007	28.63	28.76	28.50	28.69	76,514	+0.32(+1.13%)
Mar 05, 2007	28.49	28.67	28.37	28.37	110,089	-0.24(-0.84%)
Mar 02, 2007	28.88	28.98	28.61	28.61	169,244	-0.40(-1.37%)

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.